149,025€
0,08%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 149,02 | 149,10 | 149,00 | 149,02 | 0,08% | - |
| 14.10.2025 | 148,27 | 150,95 | 147,90 | 148,90 | 0,10% | - |
| 13.10.2025 | 149,13 | 150,98 | 147,93 | 148,75 | 0,13% | 1,00 |
| 10.10.2025 | 147,20 | 149,73 | 146,98 | 148,55 | 0,59% | 147,00 |
| 09.10.2025 | 149,35 | 151,20 | 147,68 | 147,68 | -1,34% | - |
| 08.10.2025 | 149,25 | 150,08 | 148,48 | 149,68 | 0,54% | 149,00 |
| 07.10.2025 | 148,70 | 149,83 | 148,00 | 148,88 | 0,07% | - |
| 06.10.2025 | 148,55 | 150,10 | 147,43 | 148,77 | 0,05% | - |
| 03.10.2025 | 147,70 | 149,33 | 146,98 | 148,70 | 0,27% | - |
| 02.10.2025 | 149,30 | 149,90 | 147,50 | 148,30 | -0,65% | 1,00 |
| 01.10.2025 | 149,85 | 151,10 | 148,18 | 149,27 | -0,53% | 7,00 |
| 30.09.2025 | 148,65 | 150,23 | 147,35 | 150,08 | 1,42% | - |
| 29.09.2025 | 147,45 | 148,43 | 146,38 | 147,98 | 0,71% | - |
| 26.09.2025 | 146,85 | 148,05 | 146,65 | 146,93 | -0,03% | - |
| 25.09.2025 | 146,65 | 148,70 | 146,43 | 146,98 | -0,15% | - |
| 24.09.2025 | 145,70 | 147,23 | 144,77 | 147,20 | 1,45% | 2,00 |
| 23.09.2025 | 145,95 | 147,18 | 144,58 | 145,10 | -0,90% | 8,00 |
| 22.09.2025 | 148,10 | 150,05 | 146,23 | 146,43 | -1,23% | 448,00 |
| 19.09.2025 | 148,85 | 150,70 | 147,38 | 148,25 | -0,47% | - |
| 18.09.2025 | 146,75 | 149,05 | 146,23 | 148,95 | 1,53% | 16,00 |
| 17.09.2025 | 146,30 | 147,77 | 145,80 | 146,70 | 0,20% | 301,00 |
| 16.09.2025 | 149,20 | 149,85 | 145,98 | 146,40 | -1,98% | 300,00 |
| 15.09.2025 | 150,05 | 152,52 | 149,05 | 149,35 | -0,45% | 2,00 |
| 12.09.2025 | 151,95 | 152,88 | 148,88 | 150,02 | -0,38% | 302,00 |
| 11.09.2025 | 150,70 | 151,23 | 149,88 | 150,60 | -0,07% | - |
| 10.09.2025 | 151,55 | 152,77 | 150,08 | 150,70 | -0,81% | - |
| 09.09.2025 | 151,55 | 153,13 | 151,05 | 151,93 | 0,53% | - |
| 08.09.2025 | 153,10 | 153,80 | 150,88 | 151,13 | -1,27% | 30,00 |
| 05.09.2025 | 155,60 | 155,75 | 152,23 | 153,08 | -1,58% | 2,00 |
| 04.09.2025 | 154,88 | 156,75 | 154,88 | 155,52 | 0,40% | - |
| 03.09.2025 | 157,20 | 158,23 | 154,13 | 154,90 | -1,31% | 2,00 |
| 02.09.2025 | 160,02 | 161,08 | 155,60 | 156,95 | -1,94% | - |
| 01.09.2025 | 158,40 | 160,25 | 157,48 | 160,05 | 1,15% | 1,00 |
| 29.08.2025 | 156,88 | 158,45 | 156,35 | 158,23 | 0,84% | 1,00 |
| 28.08.2025 | 157,48 | 158,85 | 155,88 | 156,90 | -0,38% | - |
| 27.08.2025 | 157,08 | 159,05 | 156,88 | 157,50 | 0,30% | - |
| 26.08.2025 | 156,88 | 157,23 | 155,55 | 157,02 | -0,02% | - |
| 25.08.2025 | 157,65 | 158,40 | 156,40 | 157,05 | -0,35% | 1,00 |
| 22.08.2025 | 160,68 | 162,55 | 156,90 | 157,60 | -1,90% | 1,00 |
| 21.08.2025 | 159,50 | 161,33 | 159,10 | 160,65 | 0,48% | - |
| 20.08.2025 | 159,88 | 161,88 | 159,65 | 159,88 | 0,03% | - |
| 19.08.2025 | 158,38 | 160,02 | 158,00 | 159,83 | 0,85% | 29,00 |
| 18.08.2025 | 157,88 | 159,63 | 157,40 | 158,48 | 0,30% | - |
| 15.08.2025 | 158,77 | 159,83 | 156,73 | 158,00 | -0,44% | - |
| 14.08.2025 | 158,63 | 161,18 | 158,52 | 158,70 | -0,02% | - |
| 13.08.2025 | 160,50 | 161,93 | 157,38 | 158,73 | -1,18% | 1,00 |
| 12.08.2025 | 164,05 | 165,75 | 160,18 | 160,63 | -2,19% | - |
| 11.08.2025 | 161,60 | 164,23 | 161,08 | 164,23 | 1,66% | 1,00 |
| 08.08.2025 | 161,25 | 163,55 | 161,25 | 161,55 | 0,23% | - |
| 07.08.2025 | 160,93 | 162,95 | 160,65 | 161,18 | 0,02% | - |
| 06.08.2025 | 161,38 | 161,83 | 159,70 | 161,15 | -0,31% | 1,00 |
| 05.08.2025 | 162,02 | 163,80 | 161,63 | 161,65 | -0,37% | - |
| 04.08.2025 | 161,00 | 162,48 | 160,88 | 162,25 | 0,51% | 1,00 |
| 01.08.2025 | 163,50 | 163,88 | 160,43 | 161,43 | -1,31% | - |
| 31.07.2025 | 165,45 | 167,05 | 163,05 | 163,58 | -1,37% | - |
| 30.07.2025 | 166,15 | 169,20 | 164,85 | 165,85 | -0,12% | - |
| 29.07.2025 | 160,73 | 166,10 | 160,55 | 166,05 | 3,43% | 1,00 |
| 28.07.2025 | 159,52 | 161,33 | 159,23 | 160,55 | 0,78% | - |
| 25.07.2025 | 160,25 | 162,00 | 157,25 | 159,30 | -0,70% | - |
| 24.07.2025 | 153,15 | 160,98 | 152,55 | 160,43 | 2,49% | - |
| 23.07.2025 | 157,45 | 158,38 | 156,30 | 156,52 | -0,57% | - |
| 22.07.2025 | 156,52 | 158,00 | 155,52 | 157,43 | 1,16% | - |
| 21.07.2025 | 157,08 | 157,52 | 155,30 | 155,63 | -1,11% | 18,00 |
| 18.07.2025 | 157,13 | 158,15 | 155,88 | 157,38 | 0,03% | - |
| 17.07.2025 | 155,88 | 158,83 | 155,65 | 157,33 | 0,14% | - |
| 16.07.2025 | 158,25 | 159,68 | 155,02 | 157,10 | -0,81% | - |
| 15.07.2025 | 158,02 | 159,52 | 157,50 | 158,38 | 0,17% | - |
| 14.07.2025 | 155,27 | 158,83 | 155,27 | 158,10 | 0,78% | 1,00 |
| 11.07.2025 | 155,98 | 157,18 | 154,70 | 156,88 | 0,77% | 34,00 |
| 10.07.2025 | 155,35 | 156,70 | 153,75 | 155,68 | 0,26% | - |
| 09.07.2025 | 154,55 | 156,25 | 153,55 | 155,27 | 0,49% | - |
| 08.07.2025 | 155,65 | 156,88 | 153,45 | 154,52 | -0,64% | - |
| 07.07.2025 | 152,83 | 155,65 | 152,83 | 155,52 | 1,88% | 16,00 |
| 04.07.2025 | 153,73 | 153,77 | 152,02 | 152,65 | -0,20% | 2,00 |
| 03.07.2025 | 151,08 | 154,33 | 150,88 | 152,95 | 1,54% | 345,00 |
| 02.07.2025 | 157,45 | 158,70 | 150,48 | 150,63 | -4,52% | 325,00 |
| 01.07.2025 | 158,55 | 158,83 | 156,83 | 157,75 | -0,49% | - |
| 30.06.2025 | 158,30 | 158,77 | 157,95 | 158,52 | -0,22% | - |
| 27.06.2025 | 160,25 | 160,93 | 158,35 | 158,88 | -0,81% | - |
| 26.06.2025 | 159,23 | 160,65 | 158,38 | 160,18 | 0,42% | - |
| 25.06.2025 | 162,10 | 163,40 | 159,18 | 159,50 | -1,56% | - |
| 24.06.2025 | 163,00 | 164,00 | 160,20 | 162,02 | 0,05% | - |
| 23.06.2025 | 161,23 | 163,45 | 161,02 | 161,95 | 0,47% | - |
| 20.06.2025 | 162,23 | 163,48 | 160,55 | 161,20 | -0,62% | 250,00 |
| 19.06.2025 | 162,98 | 164,58 | 161,90 | 162,20 | -0,44% | - |
| 18.06.2025 | 163,55 | 164,45 | 162,30 | 162,93 | -0,21% | - |
| 17.06.2025 | 161,45 | 163,73 | 160,75 | 163,27 | 0,91% | - |
| 16.06.2025 | 165,15 | 166,18 | 161,75 | 161,80 | -1,92% | - |
| 13.06.2025 | 165,30 | 168,18 | 164,38 | 164,98 | -0,23% | - |
| 12.06.2025 | 164,80 | 165,55 | 162,38 | 165,35 | 0,24% | - |
| 11.06.2025 | 165,40 | 166,08 | 164,10 | 164,95 | -0,32% | - |
| 10.06.2025 | 165,50 | 166,83 | 165,08 | 165,48 | 0,02% | - |
| 09.06.2025 | 166,50 | 167,85 | 164,30 | 165,45 | -0,87% | - |
| 06.06.2025 | 168,30 | 169,80 | 166,77 | 166,90 | -0,57% | - |
| 05.06.2025 | 167,77 | 168,55 | 165,85 | 167,85 | 0,01% | - |
| 04.06.2025 | 169,95 | 170,18 | 167,75 | 167,83 | -1,32% | - |
| 03.06.2025 | 171,55 | 173,38 | 169,40 | 170,08 | -0,80% | - |
| 02.06.2025 | 173,98 | 173,98 | 170,83 | 171,45 | -1,32% | 10,00 |
| 30.05.2025 | 170,98 | 173,77 | 170,98 | 173,75 | 1,65% | - |
| 29.05.2025 | 173,83 | 175,48 | 170,35 | 170,93 | -1,20% | - |