180,325€
2,40%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 176,20 | 181,88 | 176,20 | 180,30 | 2,39% | 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% | - |
| 10.12.2024 | 228,25 | 232,20 | 227,10 | 230,00 | 0,59% | 24,00 |
| 09.12.2024 | 234,30 | 235,65 | 227,40 | 228,65 | -2,62% | - |
| 06.12.2024 | 233,00 | 237,20 | 233,00 | 234,80 | 0,69% | - |
| 05.12.2024 | 243,30 | 243,30 | 233,00 | 233,20 | -4,21% | 11,00 |
| 04.12.2024 | 243,85 | 245,75 | 242,15 | 243,45 | -0,12% | - |
| 03.12.2024 | 243,05 | 244,35 | 240,50 | 243,75 | 0,29% | - |
| 02.12.2024 | 245,85 | 250,45 | 242,85 | 243,05 | -1,14% | - |
| 29.11.2024 | 244,90 | 258,15 | 242,75 | 245,85 | 0,39% | - |
| 28.11.2024 | 243,90 | 245,10 | 243,90 | 244,90 | 0,25% | - |
| 27.11.2024 | 247,80 | 249,20 | 243,70 | 244,30 | -1,61% | - |
| 26.11.2024 | 246,80 | 250,15 | 243,50 | 248,30 | 0,53% | 3,00 |
| 25.11.2024 | 242,35 | 249,30 | 241,30 | 247,00 | 1,67% | - |
| 22.11.2024 | 238,75 | 244,30 | 238,40 | 242,95 | 1,63% | 6,00 |
| 21.11.2024 | 234,70 | 239,90 | 233,90 | 239,05 | 1,72% | 6,00 |
| 20.11.2024 | 232,90 | 235,50 | 231,75 | 235,00 | 1,05% | - |
| 19.11.2024 | 230,00 | 233,15 | 227,20 | 232,55 | 1,00% | - |
| 18.11.2024 | 234,75 | 235,10 | 228,00 | 230,25 | -1,98% | - |
| 15.11.2024 | 235,80 | 239,30 | 233,75 | 234,90 | -0,36% | - |
| 14.11.2024 | 245,25 | 246,95 | 235,75 | 235,75 | -3,83% | - |
| 13.11.2024 | 245,30 | 247,65 | 244,15 | 245,15 | -0,14% | - |
| 12.11.2024 | 246,90 | 249,05 | 244,70 | 245,50 | -0,63% | - |
| 11.11.2024 | 242,80 | 248,50 | 242,80 | 247,05 | 1,75% | 96,00 |
| 08.11.2024 | 240,05 | 244,10 | 239,45 | 242,80 | 1,15% | 30,00 |
| 07.11.2024 | 242,05 | 244,50 | 238,10 | 240,05 | -0,83% | - |
| 06.11.2024 | 225,65 | 243,05 | 225,65 | 242,05 | 9,72% | 7,00 |
| 05.11.2024 | 218,50 | 222,50 | 218,10 | 220,60 | 0,09% | - |
| 04.11.2024 | 214,40 | 221,30 | 212,50 | 220,40 | 2,80% | - |
| 01.11.2024 | 212,50 | 220,35 | 212,50 | 214,40 | 0,75% | - |
| 31.10.2024 | 216,65 | 217,30 | 212,40 | 212,80 | -1,55% | 11,00 |
| 30.10.2024 | 243,55 | 245,60 | 209,20 | 216,15 | -11,10% | 82,00 |
| 29.10.2024 | 237,20 | 247,15 | 236,80 | 243,15 | 2,47% | 69,00 |
| 28.10.2024 | 235,20 | 241,80 | 233,80 | 237,30 | 1,02% | 10,00 |
| 25.10.2024 | 236,00 | 237,05 | 233,70 | 234,90 | -0,42% | - |
| 24.10.2024 | 238,10 | 238,90 | 235,35 | 235,90 | -0,84% | 4,00 |
| 23.10.2024 | 238,90 | 239,90 | 236,25 | 237,90 | -0,46% | - |
| 22.10.2024 | 238,55 | 239,40 | 235,75 | 239,00 | 0,25% | - |
| 21.10.2024 | 236,30 | 239,25 | 235,85 | 238,40 | 0,80% | - |
| 18.10.2024 | 235,10 | 237,65 | 235,10 | 236,50 | 0,60% | 26,00 |
| 17.10.2024 | 237,75 | 240,20 | 235,10 | 235,10 | -1,09% | 3,00 |