177,700€
0,34%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 177,10 | 177,65 | 174,43 | 177,02 | -0,04% | - |
| 14.11.2025 | 175,70 | 177,88 | 173,95 | 177,10 | 0,73% | - |
| 13.11.2025 | 180,93 | 182,52 | 175,48 | 175,83 | -2,45% | - |
| 12.11.2025 | 179,00 | 181,08 | 176,88 | 180,25 | 0,54% | - |
| 11.11.2025 | 179,15 | 179,30 | 177,35 | 179,27 | -0,24% | - |
| 10.11.2025 | 179,75 | 181,48 | 176,52 | 179,70 | 0,31% | - |
| 07.11.2025 | 178,10 | 179,35 | 175,55 | 179,15 | 0,43% | - |
| 06.11.2025 | 180,08 | 182,38 | 176,58 | 178,38 | -1,41% | - |
| 05.11.2025 | 181,88 | 184,45 | 178,95 | 180,93 | -0,71% | - |
| 04.11.2025 | 181,27 | 182,50 | 179,38 | 182,23 | 0,98% | - |
| 03.11.2025 | 182,65 | 182,95 | 179,30 | 180,45 | -1,11% | 1,00 |
| 31.10.2025 | 186,10 | 187,20 | 180,35 | 182,48 | -3,04% | - |
| 30.10.2025 | 187,85 | 191,65 | 183,52 | 188,20 | 0,84% | - |
| 29.10.2025 | 211,30 | 212,25 | 184,00 | 186,63 | -11,41% | 31,00 |
| 28.10.2025 | 208,05 | 210,75 | 206,15 | 210,65 | 1,47% | 1,00 |
| 27.10.2025 | 211,10 | 212,85 | 207,30 | 207,60 | -1,33% | - |
| 24.10.2025 | 209,70 | 212,55 | 208,25 | 210,40 | 1,45% | - |
| 23.10.2025 | 203,70 | 207,75 | 203,25 | 207,40 | 1,12% | - |
| 22.10.2025 | 206,25 | 208,75 | 203,05 | 205,10 | -1,72% | - |
| 21.10.2025 | 209,25 | 210,10 | 206,45 | 208,70 | -0,14% | - |
| 20.10.2025 | 203,80 | 209,65 | 203,65 | 209,00 | 3,41% | - |
| 17.10.2025 | 198,18 | 203,05 | 195,75 | 202,10 | 1,76% | - |
| 16.10.2025 | 199,10 | 200,40 | 195,73 | 198,60 | -0,19% | - |
| 15.10.2025 | 203,55 | 206,45 | 196,63 | 198,98 | -3,01% | - |
| 14.10.2025 | 204,85 | 207,20 | 202,55 | 205,15 | -0,10% | 1,00 |
| 13.10.2025 | 201,30 | 205,35 | 200,83 | 205,35 | 2,38% | 7,00 |
| 10.10.2025 | 200,80 | 203,25 | 197,38 | 200,58 | 0,91% | 5,00 |
| 09.10.2025 | 202,15 | 204,85 | 198,33 | 198,77 | -1,33% | - |
| 08.10.2025 | 199,00 | 202,45 | 198,63 | 201,45 | 2,01% | - |
| 07.10.2025 | 198,35 | 200,80 | 195,93 | 197,48 | 0,04% | - |
| 06.10.2025 | 194,48 | 198,95 | 192,50 | 197,40 | 1,13% | 2,00 |
| 03.10.2025 | 194,08 | 196,05 | 193,13 | 195,20 | 0,36% | - |
| 02.10.2025 | 194,45 | 196,48 | 192,77 | 194,50 | -0,78% | - |
| 01.10.2025 | 197,93 | 197,93 | 195,15 | 196,02 | -0,77% | - |
| 30.09.2025 | 199,10 | 200,77 | 195,70 | 197,55 | -0,67% | - |
| 29.09.2025 | 198,33 | 199,20 | 196,40 | 198,88 | 0,28% | - |
| 26.09.2025 | 198,73 | 200,80 | 197,38 | 198,33 | -0,34% | - |
| 25.09.2025 | 198,52 | 200,38 | 197,90 | 199,00 | -0,26% | 4,00 |
| 24.09.2025 | 199,88 | 201,90 | 198,73 | 199,52 | -0,19% | - |
| 23.09.2025 | 198,77 | 202,85 | 198,77 | 199,90 | -0,52% | 40,00 |
| 22.09.2025 | 199,70 | 201,35 | 198,18 | 200,95 | 1,32% | - |
| 19.09.2025 | 201,55 | 202,60 | 197,93 | 198,33 | -1,67% | - |
| 18.09.2025 | 200,85 | 202,35 | 199,68 | 201,70 | 1,37% | - |
| 17.09.2025 | 198,38 | 201,00 | 197,08 | 198,98 | 0,49% | - |
| 16.09.2025 | 199,80 | 199,80 | 195,98 | 198,00 | -1,59% | - |
| 15.09.2025 | 201,18 | 204,45 | 199,18 | 201,20 | -1,13% | - |
| 12.09.2025 | 203,40 | 203,50 | 203,40 | 203,50 | 0,30% | - |
| 11.09.2025 | 200,48 | 203,40 | 199,73 | 202,90 | 1,36% | - |
| 10.09.2025 | 202,00 | 203,40 | 198,95 | 200,18 | -0,81% | - |
| 09.09.2025 | 202,50 | 203,60 | 200,08 | 201,80 | 0,27% | - |
| 08.09.2025 | 201,75 | 203,25 | 199,83 | 201,25 | -0,20% | - |
| 05.09.2025 | 210,20 | 210,60 | 201,20 | 201,65 | -4,20% | 13,00 |
| 04.09.2025 | 206,65 | 210,75 | 205,55 | 210,50 | 1,91% | - |
| 03.09.2025 | 206,95 | 207,05 | 204,50 | 206,55 | -0,24% | - |
| 02.09.2025 | 207,05 | 207,55 | 204,85 | 207,05 | -0,02% | - |
| 01.09.2025 | 207,35 | 207,35 | 206,30 | 207,10 | -0,02% | - |
| 29.08.2025 | 208,60 | 211,25 | 206,00 | 207,15 | -0,65% | - |
| 28.08.2025 | 211,05 | 211,80 | 207,55 | 208,50 | -1,40% | - |
| 27.08.2025 | 209,95 | 218,05 | 209,95 | 211,45 | 0,64% | - |
| 26.08.2025 | 210,30 | 211,85 | 208,45 | 210,10 | -0,14% | - |
| 25.08.2025 | 212,00 | 213,25 | 210,20 | 210,40 | -0,73% | - |
| 22.08.2025 | 210,75 | 212,75 | 209,85 | 211,95 | 0,62% | - |
| 21.08.2025 | 209,25 | 211,60 | 208,00 | 210,65 | 0,57% | - |
| 20.08.2025 | 210,45 | 211,05 | 208,55 | 209,45 | -0,33% | 1,00 |
| 19.08.2025 | 207,95 | 210,35 | 206,25 | 210,15 | 1,28% | - |
| 18.08.2025 | 207,75 | 210,20 | 205,70 | 207,50 | -0,29% | 1,00 |
| 15.08.2025 | 212,10 | 213,50 | 207,75 | 208,10 | -1,96% | - |
| 14.08.2025 | 214,00 | 214,85 | 210,20 | 212,25 | -0,93% | - |
| 13.08.2025 | 209,95 | 214,95 | 209,50 | 214,25 | 2,12% | 2,00 |
| 12.08.2025 | 204,75 | 209,80 | 203,65 | 209,80 | 2,44% | - |
| 11.08.2025 | 204,25 | 205,40 | 203,50 | 204,80 | 0,61% | 1,00 |
| 08.08.2025 | 207,55 | 209,10 | 202,25 | 203,55 | -2,00% | - |
| 07.08.2025 | 207,60 | 210,05 | 206,05 | 207,70 | -0,10% | - |
| 06.08.2025 | 209,05 | 210,20 | 206,40 | 207,90 | -0,45% | - |
| 05.08.2025 | 204,35 | 209,25 | 204,35 | 208,85 | 2,20% | - |
| 04.08.2025 | 202,05 | 205,15 | 202,05 | 204,35 | 0,84% | - |
| 01.08.2025 | 206,55 | 206,55 | 200,05 | 202,65 | -1,79% | - |
| 31.07.2025 | 202,50 | 207,15 | 201,90 | 206,35 | 1,80% | - |
| 30.07.2025 | 206,35 | 208,10 | 193,45 | 202,70 | -2,05% | 25,00 |
| 29.07.2025 | 202,00 | 207,10 | 201,95 | 206,95 | 2,27% | 12,00 |
| 28.07.2025 | 200,30 | 204,50 | 200,30 | 202,35 | 0,97% | - |
| 25.07.2025 | 196,63 | 200,48 | 196,45 | 200,40 | 2,01% | 6,00 |
| 24.07.2025 | 195,33 | 196,77 | 191,98 | 196,45 | 0,56% | - |
| 23.07.2025 | 193,68 | 195,73 | 193,02 | 195,35 | 0,88% | - |
| 22.07.2025 | 193,18 | 194,88 | 192,43 | 193,65 | 0,01% | 18,00 |
| 21.07.2025 | 195,93 | 197,55 | 193,58 | 193,63 | -1,30% | - |
| 18.07.2025 | 197,35 | 197,63 | 195,08 | 196,18 | -0,81% | - |
| 17.07.2025 | 195,83 | 198,60 | 195,43 | 197,77 | 0,98% | - |
| 16.07.2025 | 197,20 | 198,65 | 193,27 | 195,85 | -0,75% | - |
| 15.07.2025 | 198,50 | 199,73 | 197,00 | 197,33 | -0,72% | - |
| 14.07.2025 | 199,18 | 200,73 | 197,05 | 198,75 | -0,21% | - |
| 11.07.2025 | 198,05 | 200,45 | 196,20 | 199,18 | 0,70% | - |
| 10.07.2025 | 196,68 | 199,40 | 195,65 | 197,80 | 0,39% | - |
| 09.07.2025 | 198,05 | 202,40 | 196,48 | 197,02 | -0,67% | - |
| 08.07.2025 | 200,48 | 200,98 | 198,27 | 198,35 | -0,82% | - |
| 07.07.2025 | 197,45 | 200,98 | 197,45 | 200,00 | 1,30% | - |
| 04.07.2025 | 199,20 | 199,20 | 197,20 | 197,43 | -0,85% | - |
| 03.07.2025 | 195,23 | 199,85 | 195,13 | 199,13 | 2,05% | - |
| 02.07.2025 | 194,45 | 195,80 | 193,08 | 195,13 | 0,13% | - |
| 01.07.2025 | 196,10 | 197,25 | 193,68 | 194,88 | -0,75% | - |