200,675€
-0,75%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 201,90 | 202,85 | 198,13 | 200,60 | -0,79% | - |
| 08.05.2025 | 198,05 | 204,55 | 196,98 | 202,20 | 2,67% | - |
| 07.05.2025 | 196,80 | 197,52 | 194,55 | 196,95 | 0,63% | - |
| 06.05.2025 | 196,93 | 196,93 | 193,55 | 195,73 | -0,60% | - |
| 05.05.2025 | 194,73 | 197,85 | 193,45 | 196,90 | 0,13% | - |
| 02.05.2025 | 188,88 | 197,55 | 188,88 | 196,65 | 3,95% | - |
| 30.04.2025 | 188,05 | 189,23 | 180,38 | 189,18 | 0,68% | 25,00 |
| 29.04.2025 | 186,25 | 187,95 | 183,83 | 187,90 | 0,87% | - |
| 28.04.2025 | 187,00 | 188,25 | 184,00 | 186,27 | -0,37% | - |
| 25.04.2025 | 186,15 | 187,43 | 184,08 | 186,98 | 0,24% | - |
| 24.04.2025 | 185,25 | 186,88 | 182,00 | 186,52 | 0,66% | - |
| 23.04.2025 | 185,00 | 188,77 | 182,48 | 185,30 | 1,44% | - |
| 22.04.2025 | 181,98 | 183,58 | 176,80 | 182,68 | 0,23% | - |
| 17.04.2025 | 179,58 | 183,25 | 177,77 | 182,25 | 1,22% | - |
| 16.04.2025 | 180,75 | 182,60 | 178,33 | 180,05 | -1,38% | - |
| 15.04.2025 | 178,40 | 182,85 | 177,68 | 182,58 | 2,27% | - |
| 14.04.2025 | 178,45 | 180,83 | 175,75 | 178,52 | 1,15% | - |
| 11.04.2025 | 171,98 | 178,13 | 168,05 | 176,50 | 1,63% | - |
| 10.04.2025 | 179,77 | 180,83 | 169,05 | 173,68 | -3,86% | - |
| 09.04.2025 | 166,08 | 182,50 | 160,25 | 180,65 | 8,91% | - |
| 08.04.2025 | 172,30 | 178,68 | 163,85 | 165,88 | -2,76% | - |
| 07.04.2025 | 172,75 | 176,45 | 163,02 | 170,58 | -1,86% | - |
| 04.04.2025 | 179,65 | 179,65 | 168,50 | 173,80 | -3,48% | 85,00 |
| 03.04.2025 | 189,65 | 189,65 | 174,90 | 180,08 | -5,07% | - |
| 02.04.2025 | 185,85 | 189,95 | 182,43 | 189,70 | 2,02% | - |
| 01.04.2025 | 182,27 | 186,23 | 181,25 | 185,95 | 2,03% | - |
| 31.03.2025 | 182,00 | 182,73 | 178,83 | 182,25 | 0,11% | - |
| 28.03.2025 | 184,73 | 186,43 | 180,38 | 182,05 | -1,49% | - |
| 27.03.2025 | 185,15 | 187,35 | 182,73 | 184,80 | -0,38% | - |
| 26.03.2025 | 186,30 | 188,02 | 185,25 | 185,50 | -0,15% | - |
| 25.03.2025 | 185,15 | 186,88 | 183,55 | 185,77 | 0,22% | - |
| 24.03.2025 | 180,63 | 185,98 | 180,63 | 185,38 | 2,12% | - |
| 21.03.2025 | 182,43 | 182,85 | 179,45 | 181,52 | -0,59% | - |
| 20.03.2025 | 180,63 | 184,10 | 179,63 | 182,60 | 1,15% | - |
| 19.03.2025 | 178,10 | 181,77 | 178,10 | 180,52 | 1,30% | - |
| 18.03.2025 | 177,33 | 180,33 | 176,43 | 178,20 | 0,48% | - |
| 17.03.2025 | 176,65 | 178,75 | 175,33 | 177,35 | 0,03% | - |
| 14.03.2025 | 174,75 | 178,40 | 174,65 | 177,30 | 1,72% | - |
| 13.03.2025 | 179,02 | 180,45 | 174,00 | 174,30 | -2,76% | - |
| 12.03.2025 | 176,20 | 181,88 | 176,20 | 179,25 | 1,79% | 45,00 |
| 11.03.2025 | 173,85 | 177,40 | 171,58 | 176,10 | 1,29% | - |
| 10.03.2025 | 181,45 | 181,68 | 173,52 | 173,85 | -4,41% | - |
| 07.03.2025 | 183,15 | 183,55 | 177,50 | 181,88 | -0,63% | - |
| 06.03.2025 | 187,40 | 187,40 | 182,35 | 183,02 | -2,27% | 55,00 |
| 05.03.2025 | 189,43 | 190,40 | 184,00 | 187,27 | -1,33% | 51,00 |
| 04.03.2025 | 198,15 | 198,63 | 188,93 | 189,80 | -4,25% | 70,00 |
| 03.03.2025 | 205,85 | 206,25 | 197,95 | 198,23 | -3,59% | 5,00 |
| 28.02.2025 | 202,50 | 206,10 | 201,63 | 205,60 | 1,71% | - |
| 27.02.2025 | 203,75 | 206,45 | 202,00 | 202,15 | -0,47% | - |
| 26.02.2025 | 203,75 | 206,80 | 202,05 | 203,10 | -0,25% | - |
| 25.02.2025 | 202,20 | 203,60 | 199,13 | 203,60 | 0,49% | 8,00 |
| 24.02.2025 | 208,40 | 209,90 | 202,55 | 202,60 | -2,67% | - |
| 21.02.2025 | 202,05 | 209,20 | 201,30 | 208,15 | 3,12% | - |
| 20.02.2025 | 210,00 | 210,75 | 200,50 | 201,85 | -4,34% | 5,00 |
| 19.02.2025 | 216,80 | 220,20 | 203,70 | 211,00 | -2,85% | 134,00 |
| 18.02.2025 | 218,80 | 221,05 | 214,35 | 217,20 | -0,75% | 10,00 |
| 17.02.2025 | 218,95 | 219,40 | 216,95 | 218,85 | 0,05% | - |
| 14.02.2025 | 221,05 | 222,75 | 217,80 | 218,75 | -0,82% | - |
| 13.02.2025 | 223,15 | 224,95 | 220,00 | 220,55 | -0,92% | - |
| 12.02.2025 | 225,85 | 226,30 | 222,60 | 222,60 | -1,31% | - |
| 11.02.2025 | 228,75 | 228,75 | 225,35 | 225,55 | -1,40% | 11,00 |
| 10.02.2025 | 226,70 | 230,45 | 226,25 | 228,75 | 0,88% | - |
| 07.02.2025 | 228,15 | 229,15 | 225,60 | 226,75 | -0,40% | - |
| 06.02.2025 | 227,10 | 229,30 | 225,00 | 227,65 | 0,18% | - |
| 05.02.2025 | 226,60 | 227,95 | 225,45 | 227,25 | 0,11% | - |
| 04.02.2025 | 226,40 | 227,95 | 224,05 | 227,00 | -0,29% | - |
| 03.02.2025 | 230,95 | 231,00 | 222,05 | 227,65 | 1,29% | - |
| 31.01.2025 | 229,95 | 232,00 | 224,75 | 224,75 | -1,94% | - |
| 30.01.2025 | 225,55 | 230,85 | 224,85 | 229,20 | 1,46% | - |
| 29.01.2025 | 226,35 | 229,25 | 225,35 | 225,90 | -0,09% | - |
| 28.01.2025 | 226,95 | 230,20 | 224,55 | 226,10 | -0,31% | - |
| 27.01.2025 | 228,45 | 229,20 | 218,35 | 226,80 | -0,59% | 60,00 |
| 24.01.2025 | 232,15 | 232,15 | 226,50 | 228,15 | -1,64% | 10,00 |
| 23.01.2025 | 233,90 | 234,40 | 230,05 | 231,95 | -0,88% | - |
| 22.01.2025 | 236,00 | 238,00 | 233,60 | 234,00 | -1,08% | - |
| 21.01.2025 | 232,05 | 237,35 | 231,85 | 236,55 | 2,07% | - |
| 20.01.2025 | 234,00 | 234,95 | 231,55 | 231,75 | -1,34% | 3,00 |
| 17.01.2025 | 232,20 | 234,90 | 232,00 | 234,90 | 1,05% | 10,00 |
| 16.01.2025 | 230,35 | 234,25 | 228,60 | 232,45 | 1,00% | - |
| 15.01.2025 | 227,90 | 232,75 | 227,85 | 230,15 | 1,08% | - |
| 14.01.2025 | 224,70 | 229,00 | 224,10 | 227,70 | 1,27% | - |
| 13.01.2025 | 224,50 | 225,45 | 222,40 | 224,85 | 0,22% | - |
| 10.01.2025 | 222,95 | 225,75 | 221,55 | 224,35 | 0,63% | - |
| 09.01.2025 | 223,00 | 223,40 | 222,45 | 222,95 | 0,04% | - |
| 08.01.2025 | 220,70 | 224,10 | 220,20 | 222,85 | 0,95% | - |
| 07.01.2025 | 221,35 | 223,50 | 219,90 | 220,75 | -0,20% | - |
| 06.01.2025 | 224,80 | 225,65 | 221,10 | 221,20 | -1,73% | - |
| 03.01.2025 | 223,50 | 225,45 | 220,15 | 225,10 | 0,63% | - |
| 02.01.2025 | 219,60 | 228,15 | 219,60 | 223,70 | 2,90% | 28,00 |
| 30.12.2024 | 220,25 | 220,25 | 217,30 | 217,40 | -0,46% | - |
| 27.12.2024 | 219,70 | 222,30 | 218,00 | 218,40 | -0,59% | 4,00 |
| 23.12.2024 | 221,10 | 222,50 | 217,40 | 219,70 | -0,34% | 25,00 |
| 20.12.2024 | 225,45 | 225,80 | 220,30 | 220,45 | -1,85% | - |
| 19.12.2024 | 228,50 | 231,00 | 223,85 | 224,60 | -1,71% | - |
| 18.12.2024 | 228,35 | 233,20 | 226,80 | 228,50 | 0,07% | 3,00 |
| 17.12.2024 | 235,20 | 235,70 | 227,55 | 228,35 | -2,95% | 18,00 |
| 16.12.2024 | 232,35 | 238,15 | 232,35 | 235,30 | 0,99% | - |
| 13.12.2024 | 236,45 | 237,30 | 231,35 | 233,00 | -1,35% | 13,00 |
| 12.12.2024 | 240,05 | 242,55 | 235,45 | 236,20 | -1,64% | - |
| 11.12.2024 | 230,00 | 240,35 | 229,65 | 240,15 | 4,41% | - |