179,225€
0,28%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 178,90 | 179,68 | 178,18 | 179,18 | 0,25% | - |
| 20.02.2025 | 180,48 | 180,48 | 177,58 | 178,73 | -0,76% | 4,00 |
| 19.02.2025 | 179,45 | 180,25 | 178,93 | 180,10 | 0,28% | 3,00 |
| 18.02.2025 | 180,15 | 181,43 | 178,95 | 179,60 | -0,31% | - |
| 17.02.2025 | 180,18 | 180,65 | 179,20 | 180,15 | -0,04% | - |
| 14.02.2025 | 180,65 | 182,38 | 179,33 | 180,23 | -0,15% | - |
| 13.02.2025 | 183,00 | 185,13 | 174,93 | 180,50 | -1,06% | - |
| 12.02.2025 | 183,33 | 184,08 | 181,98 | 182,43 | -0,44% | - |
| 11.02.2025 | 183,95 | 183,95 | 182,35 | 183,23 | -0,43% | - |
| 10.02.2025 | 184,23 | 186,48 | 183,38 | 184,02 | -0,14% | - |
| 07.02.2025 | 182,27 | 185,13 | 181,85 | 184,27 | 1,22% | - |
| 06.02.2025 | 181,27 | 182,50 | 180,50 | 182,05 | 0,46% | 12,00 |
| 05.02.2025 | 180,73 | 181,85 | 179,60 | 181,23 | 0,25% | - |
| 04.02.2025 | 182,70 | 182,70 | 180,08 | 180,77 | -0,65% | - |
| 03.02.2025 | 177,30 | 182,45 | 175,43 | 181,95 | 2,67% | 36,00 |
| 31.01.2025 | 179,60 | 180,35 | 177,20 | 177,23 | -1,05% | - |
| 30.01.2025 | 173,35 | 179,98 | 173,00 | 179,10 | 3,06% | - |
| 29.01.2025 | 175,43 | 176,35 | 173,75 | 173,77 | -0,90% | - |
| 28.01.2025 | 173,10 | 176,43 | 173,10 | 175,35 | 1,27% | - |
| 27.01.2025 | 169,30 | 173,25 | 166,73 | 173,15 | 2,17% | - |
| 24.01.2025 | 172,23 | 172,23 | 169,33 | 169,48 | -1,44% | - |
| 23.01.2025 | 171,43 | 172,65 | 170,77 | 171,95 | 0,41% | 11,00 |
| 22.01.2025 | 171,52 | 172,98 | 170,05 | 171,25 | -0,38% | - |
| 21.01.2025 | 172,40 | 174,20 | 171,30 | 171,90 | -0,29% | - |
| 20.01.2025 | 173,52 | 174,88 | 171,55 | 172,40 | -0,69% | - |
| 17.01.2025 | 172,88 | 174,88 | 172,70 | 173,60 | 0,27% | - |
| 16.01.2025 | 171,73 | 173,68 | 171,30 | 173,13 | 0,84% | 7,00 |
| 15.01.2025 | 170,00 | 172,23 | 168,25 | 171,68 | 0,91% | - |
| 14.01.2025 | 172,65 | 172,88 | 169,70 | 170,13 | -1,59% | - |
| 13.01.2025 | 170,88 | 173,00 | 170,10 | 172,88 | 1,36% | - |
| 10.01.2025 | 169,25 | 172,52 | 169,05 | 170,55 | 0,77% | - |
| 09.01.2025 | 170,50 | 170,90 | 168,73 | 169,25 | -0,76% | - |
| 08.01.2025 | 166,80 | 170,75 | 166,55 | 170,55 | 2,40% | - |
| 07.01.2025 | 165,48 | 167,55 | 164,52 | 166,55 | 0,71% | 11,00 |
| 06.01.2025 | 165,83 | 166,45 | 164,45 | 165,38 | -0,45% | - |
| 03.01.2025 | 165,45 | 166,33 | 164,50 | 166,13 | 0,27% | - |
| 02.01.2025 | 164,25 | 168,00 | 164,25 | 165,68 | 1,56% | - |
| 30.12.2024 | 164,30 | 164,30 | 163,00 | 163,13 | -0,62% | - |
| 27.12.2024 | 165,05 | 165,73 | 164,13 | 164,15 | -0,17% | - |
| 23.12.2024 | 167,18 | 168,30 | 163,40 | 164,43 | -1,63% | 3,00 |
| 20.12.2024 | 168,05 | 168,30 | 166,35 | 167,15 | -0,48% | 70,00 |
| 19.12.2024 | 168,75 | 169,52 | 167,63 | 167,95 | -0,53% | - |
| 18.12.2024 | 168,00 | 170,40 | 166,73 | 168,85 | 0,39% | - |
| 17.12.2024 | 169,50 | 170,15 | 167,68 | 168,20 | -0,80% | 10,00 |
| 16.12.2024 | 171,15 | 172,88 | 169,38 | 169,55 | -1,18% | - |
| 13.12.2024 | 176,02 | 176,55 | 171,08 | 171,58 | -2,47% | - |
| 12.12.2024 | 176,13 | 176,83 | 175,33 | 175,93 | -0,23% | 6,00 |
| 11.12.2024 | 176,48 | 178,30 | 176,00 | 176,33 | -0,03% | - |
| 10.12.2024 | 176,50 | 177,90 | 175,83 | 176,38 | -0,21% | - |
| 09.12.2024 | 179,85 | 180,77 | 176,23 | 176,75 | -1,75% | - |
| 06.12.2024 | 179,75 | 181,23 | 179,23 | 179,90 | 0,00% | - |
| 05.12.2024 | 181,75 | 181,80 | 179,27 | 179,90 | -0,99% | 50,00 |
| 04.12.2024 | 182,25 | 183,75 | 181,10 | 181,70 | -0,32% | - |
| 03.12.2024 | 181,77 | 182,63 | 180,77 | 182,27 | 0,25% | - |
| 02.12.2024 | 182,25 | 185,18 | 181,02 | 181,83 | -0,83% | - |
| 29.11.2024 | 183,60 | 183,83 | 181,65 | 183,35 | -0,14% | 2,00 |
| 28.11.2024 | 182,77 | 185,13 | 182,77 | 183,60 | 0,44% | 3,00 |
| 27.11.2024 | 184,25 | 184,45 | 182,73 | 182,80 | -0,92% | - |
| 26.11.2024 | 183,73 | 185,50 | 181,15 | 184,50 | 0,33% | 25,00 |
| 25.11.2024 | 182,55 | 183,98 | 180,10 | 183,90 | 0,85% | 50,00 |
| 22.11.2024 | 180,45 | 183,43 | 180,25 | 182,35 | 1,15% | - |
| 21.11.2024 | 176,88 | 180,83 | 176,00 | 180,27 | 1,81% | - |
| 20.11.2024 | 176,98 | 179,13 | 176,23 | 177,08 | 0,06% | - |
| 19.11.2024 | 175,50 | 177,65 | 173,85 | 176,98 | 0,80% | - |
| 18.11.2024 | 174,15 | 175,68 | 172,98 | 175,58 | 0,70% | - |
| 15.11.2024 | 174,48 | 174,58 | 172,80 | 174,35 | -0,21% | 36,00 |
| 14.11.2024 | 177,48 | 180,95 | 173,15 | 174,73 | -1,60% | 83,00 |
| 13.11.2024 | 176,58 | 178,33 | 175,95 | 177,58 | 0,62% | - |
| 12.11.2024 | 173,95 | 176,90 | 172,75 | 176,48 | 1,42% | - |
| 11.11.2024 | 171,70 | 174,95 | 171,68 | 174,00 | 1,28% | - |
| 08.11.2024 | 168,77 | 172,60 | 168,50 | 171,80 | 1,91% | 30,00 |
| 07.11.2024 | 166,90 | 168,70 | 165,40 | 168,58 | 0,93% | - |
| 06.11.2024 | 166,15 | 171,00 | 163,75 | 167,02 | 2,03% | - |
| 05.11.2024 | 163,33 | 163,93 | 161,80 | 163,70 | 0,17% | - |
| 04.11.2024 | 162,83 | 164,15 | 162,30 | 163,43 | 0,37% | - |
| 01.11.2024 | 162,45 | 164,13 | 162,45 | 162,83 | 0,17% | 8,00 |
| 31.10.2024 | 163,73 | 164,45 | 161,00 | 162,55 | -0,76% | 2,00 |
| 30.10.2024 | 166,77 | 167,58 | 163,50 | 163,80 | -1,83% | 8,00 |
| 29.10.2024 | 163,60 | 168,50 | 163,18 | 166,85 | 2,08% | - |
| 28.10.2024 | 162,85 | 164,15 | 161,52 | 163,45 | 0,23% | - |
| 25.10.2024 | 164,93 | 165,15 | 162,65 | 163,08 | -1,21% | - |
| 24.10.2024 | 167,27 | 169,77 | 162,10 | 165,08 | -1,27% | 107,00 |
| 23.10.2024 | 167,95 | 168,65 | 167,10 | 167,20 | -0,45% | 45,00 |
| 22.10.2024 | 168,08 | 168,25 | 166,25 | 167,95 | -0,01% | - |
| 21.10.2024 | 167,95 | 168,85 | 166,73 | 167,98 | -0,03% | - |
| 18.10.2024 | 168,45 | 169,55 | 167,23 | 168,02 | -0,25% | 15,00 |
| 17.10.2024 | 167,45 | 169,15 | 167,43 | 168,45 | 0,57% | - |
| 16.10.2024 | 167,15 | 167,98 | 166,02 | 167,50 | 0,24% | 12,00 |
| 15.10.2024 | 167,00 | 168,65 | 166,55 | 167,10 | 0,03% | 6,00 |
| 14.10.2024 | 165,40 | 168,05 | 165,40 | 167,05 | 0,74% | - |
| 11.10.2024 | 164,43 | 166,00 | 163,95 | 165,83 | 0,82% | - |
| 10.10.2024 | 166,23 | 167,50 | 163,95 | 164,48 | -0,99% | - |
| 09.10.2024 | 163,77 | 166,27 | 163,63 | 166,13 | 1,37% | - |
| 08.10.2024 | 160,93 | 163,95 | 158,83 | 163,88 | 1,82% | 118,00 |
| 07.10.2024 | 160,60 | 162,23 | 159,23 | 160,95 | 0,05% | - |
| 04.10.2024 | 161,50 | 163,70 | 160,48 | 160,88 | -0,39% | - |
| 03.10.2024 | 160,75 | 163,05 | 159,85 | 161,50 | 0,54% | - |
| 02.10.2024 | 160,65 | 162,68 | 159,70 | 160,63 | -0,03% | - |
| 01.10.2024 | 160,60 | 161,75 | 160,05 | 160,68 | 0,05% | - |
| 30.09.2024 | 158,88 | 160,75 | 158,13 | 160,60 | 1,10% | - |