160,250€
0,47%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 176,75 | 178,88 | 176,50 | 178,88 | 1,22% | - |
| 24.03.2025 | 175,10 | 177,00 | 174,80 | 176,73 | 0,99% | - |
| 21.03.2025 | 175,23 | 176,13 | 174,10 | 175,00 | 0,03% | - |
| 20.03.2025 | 174,95 | 176,85 | 174,08 | 174,95 | 0,01% | - |
| 19.03.2025 | 171,35 | 175,63 | 171,35 | 174,93 | 2,12% | 60,00 |
| 18.03.2025 | 171,95 | 172,77 | 170,13 | 171,30 | -0,44% | - |
| 17.03.2025 | 170,25 | 172,33 | 169,18 | 172,05 | 1,01% | 12,00 |
| 14.03.2025 | 168,83 | 170,60 | 167,83 | 170,33 | 0,89% | - |
| 13.03.2025 | 168,23 | 169,88 | 167,10 | 168,83 | 0,36% | - |
| 12.03.2025 | 168,93 | 171,43 | 167,77 | 168,23 | -0,30% | - |
| 11.03.2025 | 171,88 | 171,95 | 168,02 | 168,73 | -1,83% | - |
| 10.03.2025 | 173,48 | 174,90 | 171,45 | 171,88 | -0,99% | - |
| 07.03.2025 | 172,23 | 173,68 | 169,50 | 173,60 | 0,83% | - |
| 06.03.2025 | 176,00 | 176,00 | 170,90 | 172,18 | -2,21% | - |
| 05.03.2025 | 179,45 | 181,35 | 174,85 | 176,08 | -2,11% | - |
| 04.03.2025 | 183,05 | 183,58 | 179,68 | 179,88 | -1,76% | - |
| 03.03.2025 | 182,90 | 184,50 | 180,85 | 183,10 | 0,22% | - |
| 28.02.2025 | 179,35 | 182,77 | 178,15 | 182,70 | 1,91% | - |
| 27.02.2025 | 179,40 | 180,95 | 178,75 | 179,27 | -0,15% | - |
| 26.02.2025 | 179,73 | 182,13 | 179,05 | 179,55 | -0,18% | - |
| 25.02.2025 | 179,55 | 180,33 | 178,08 | 179,88 | 0,13% | - |
| 24.02.2025 | 179,23 | 181,30 | 178,33 | 179,65 | 0,27% | - |
| 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% | - |