157,875€
-0,52%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 173,63 | 174,58 | 172,63 | 173,00 | -0,16% | 29,00 |
| 27.05.2025 | 172,50 | 174,33 | 172,30 | 173,27 | 0,35% | - |
| 26.05.2025 | 173,23 | 174,80 | 172,10 | 172,68 | -0,20% | 20,00 |
| 23.05.2025 | 172,68 | 173,38 | 170,43 | 173,02 | 0,17% | - |
| 22.05.2025 | 172,88 | 175,33 | 171,27 | 172,73 | -0,10% | - |
| 21.05.2025 | 172,95 | 173,68 | 171,00 | 172,90 | -0,53% | - |
| 20.05.2025 | 171,85 | 174,33 | 171,30 | 173,83 | 1,00% | - |
| 19.05.2025 | 172,02 | 172,35 | 169,25 | 172,10 | -0,03% | - |
| 16.05.2025 | 170,58 | 172,15 | 169,63 | 172,15 | 0,92% | - |
| 15.05.2025 | 166,73 | 170,65 | 165,40 | 170,58 | 2,31% | - |
| 14.05.2025 | 166,10 | 167,85 | 164,33 | 166,73 | 0,36% | - |
| 13.05.2025 | 168,30 | 169,30 | 165,75 | 166,13 | -0,94% | - |
| 12.05.2025 | 174,45 | 179,13 | 165,40 | 167,70 | -3,32% | 4,00 |
| 09.05.2025 | 174,18 | 174,63 | 171,88 | 173,45 | -0,36% | - |
| 08.05.2025 | 176,08 | 176,80 | 173,85 | 174,08 | -0,71% | - |
| 07.05.2025 | 175,18 | 175,73 | 172,85 | 175,33 | 0,60% | - |
| 06.05.2025 | 174,65 | 175,30 | 173,25 | 174,27 | -0,39% | - |
| 05.05.2025 | 175,08 | 176,18 | 172,83 | 174,95 | 0,06% | - |
| 02.05.2025 | 174,48 | 175,13 | 172,35 | 174,85 | 0,21% | - |
| 30.04.2025 | 171,73 | 174,58 | 170,08 | 174,48 | 1,59% | - |
| 29.04.2025 | 170,52 | 172,02 | 168,85 | 171,75 | 1,00% | 9,00 |
| 28.04.2025 | 171,13 | 172,73 | 169,52 | 170,05 | -0,61% | - |
| 25.04.2025 | 172,73 | 173,75 | 168,55 | 171,10 | -0,98% | - |
| 24.04.2025 | 172,93 | 175,50 | 168,50 | 172,80 | 0,32% | - |
| 23.04.2025 | 173,27 | 177,27 | 170,98 | 172,25 | -0,52% | - |
| 22.04.2025 | 173,68 | 173,68 | 168,40 | 173,15 | -0,23% | - |
| 17.04.2025 | 173,00 | 175,08 | 171,27 | 173,55 | 0,46% | - |
| 16.04.2025 | 172,27 | 174,73 | 171,25 | 172,75 | -0,45% | 25,00 |
| 15.04.2025 | 172,50 | 174,60 | 172,08 | 173,52 | 0,55% | - |
| 14.04.2025 | 172,00 | 174,30 | 170,83 | 172,58 | 0,55% | - |
| 11.04.2025 | 171,25 | 172,83 | 166,20 | 171,63 | 0,12% | - |
| 10.04.2025 | 175,48 | 176,10 | 168,02 | 171,43 | -2,65% | 16,00 |
| 09.04.2025 | 167,25 | 176,35 | 162,85 | 176,10 | 5,32% | 24,00 |
| 08.04.2025 | 168,35 | 174,05 | 166,18 | 167,20 | -1,24% | 2,00 |
| 07.04.2025 | 170,60 | 173,00 | 163,93 | 169,30 | -1,46% | - |
| 04.04.2025 | 180,95 | 182,08 | 171,68 | 171,80 | -5,19% | 60,00 |
| 03.04.2025 | 181,10 | 181,85 | 173,40 | 181,20 | -0,07% | - |
| 02.04.2025 | 181,95 | 182,18 | 177,60 | 181,33 | -0,44% | - |
| 01.04.2025 | 180,45 | 182,95 | 179,90 | 182,13 | 1,01% | - |
| 31.03.2025 | 178,00 | 180,83 | 177,40 | 180,30 | 1,26% | - |
| 28.03.2025 | 179,58 | 180,23 | 177,85 | 178,05 | -0,81% | - |
| 27.03.2025 | 177,98 | 179,68 | 177,65 | 179,50 | 0,66% | - |
| 26.03.2025 | 179,05 | 180,08 | 177,63 | 178,33 | -0,31% | - |