140,420€
0,64%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 140,24 | 141,02 | 138,89 | 139,90 | 0,27% | - |
| 29.04.2026 | 139,62 | 140,27 | 137,74 | 139,53 | 0,62% | 15,00 |
| 28.04.2026 | 137,92 | 140,43 | 137,19 | 138,67 | 0,42% | - |
| 27.04.2026 | 141,67 | 142,26 | 137,92 | 138,09 | -2,60% | 1,00 |
| 24.04.2026 | 144,56 | 145,51 | 141,77 | 141,77 | -1,71% | 2,00 |
| 23.04.2026 | 133,77 | 145,66 | 133,77 | 144,24 | 8,05% | 20,00 |
| 22.04.2026 | 134,52 | 135,44 | 132,61 | 133,49 | -0,59% | - |
| 21.04.2026 | 135,77 | 136,98 | 133,24 | 134,28 | -1,25% | - |
| 20.04.2026 | 135,81 | 136,64 | 135,04 | 135,98 | -0,01% | - |
| 17.04.2026 | 135,79 | 136,24 | 134,06 | 135,99 | -0,04% | - |
| 16.04.2026 | 135,42 | 137,72 | 135,37 | 136,05 | 0,45% | 70,00 |
| 15.04.2026 | 135,30 | 136,44 | 134,59 | 135,44 | 0,40% | - |
| 14.04.2026 | 137,53 | 138,22 | 134,54 | 134,90 | -1,88% | - |
| 13.04.2026 | 137,42 | 139,57 | 136,67 | 137,49 | -0,10% | - |
| 10.04.2026 | 140,02 | 140,64 | 137,23 | 137,63 | -1,64% | - |
| 09.04.2026 | 139,78 | 140,78 | 139,09 | 139,93 | 0,21% | - |
| 08.04.2026 | 141,42 | 142,66 | 138,61 | 139,63 | -1,23% | - |
| 07.04.2026 | 144,00 | 144,00 | 140,94 | 141,37 | -1,91% | - |
| 02.04.2026 | 140,50 | 144,48 | 140,00 | 144,13 | 2,43% | - |
| 01.04.2026 | 140,58 | 142,15 | 139,98 | 140,70 | 0,90% | - |
| 31.03.2026 | 141,23 | 142,30 | 138,93 | 139,45 | -1,10% | - |
| 30.03.2026 | 135,93 | 141,40 | 135,48 | 141,00 | 3,68% | - |
| 27.03.2026 | 136,25 | 136,98 | 135,75 | 136,00 | -0,26% | - |
| 26.03.2026 | 135,55 | 138,15 | 135,20 | 136,35 | 0,85% | - |
| 25.03.2026 | 135,90 | 137,65 | 133,90 | 135,20 | -2,01% | - |
| 24.03.2026 | 139,73 | 140,18 | 137,55 | 137,98 | -2,16% | 2,00 |
| 23.03.2026 | 140,50 | 141,88 | 137,02 | 141,02 | -0,32% | 180,00 |
| 20.03.2026 | 142,58 | 143,65 | 140,98 | 141,48 | -0,19% | - |
| 19.03.2026 | 142,88 | 144,02 | 141,75 | 141,75 | -1,06% | - |
| 18.03.2026 | 144,80 | 145,50 | 142,95 | 143,27 | -1,17% | 1,00 |
| 17.03.2026 | 145,33 | 146,70 | 144,83 | 144,98 | -0,22% | - |
| 16.03.2026 | 146,15 | 146,30 | 144,48 | 145,30 | -0,03% | - |
| 13.03.2026 | 145,30 | 146,35 | 145,10 | 145,35 | -0,24% | - |
| 12.03.2026 | 144,02 | 147,40 | 143,52 | 145,70 | 1,39% | - |
| 11.03.2026 | 142,58 | 144,68 | 142,20 | 143,70 | 0,86% | - |
| 10.03.2026 | 147,55 | 148,45 | 140,93 | 142,48 | -3,73% | - |
| 09.03.2026 | 145,73 | 148,10 | 144,90 | 148,00 | 0,58% | - |
| 06.03.2026 | 147,05 | 147,95 | 145,73 | 147,15 | 0,53% | - |
| 05.03.2026 | 145,95 | 146,90 | 144,68 | 146,38 | -0,39% | - |
| 04.03.2026 | 148,60 | 149,68 | 146,58 | 146,95 | -1,56% | - |
| 03.03.2026 | 148,15 | 149,60 | 147,05 | 149,27 | 0,84% | - |
| 02.03.2026 | 144,25 | 148,77 | 144,25 | 148,02 | 1,53% | - |
| 27.02.2026 | 143,52 | 145,85 | 142,08 | 145,80 | 1,73% | - |
| 26.02.2026 | 141,08 | 143,93 | 140,52 | 143,33 | 1,61% | 1,00 |
| 25.02.2026 | 140,55 | 141,77 | 139,80 | 141,05 | 0,57% | - |
| 24.02.2026 | 138,25 | 141,75 | 138,25 | 140,25 | 0,83% | 4,00 |
| 23.02.2026 | 138,85 | 139,25 | 137,80 | 139,10 | 0,36% | - |
| 20.02.2026 | 141,43 | 141,43 | 137,93 | 138,60 | -1,74% | - |
| 19.02.2026 | 138,08 | 141,40 | 137,60 | 141,05 | 2,32% | - |
| 18.02.2026 | 136,23 | 138,10 | 134,15 | 137,85 | 1,36% | 1,00 |
| 17.02.2026 | 135,27 | 137,88 | 134,08 | 136,00 | 0,52% | 79,00 |
| 16.02.2026 | 135,13 | 135,58 | 135,00 | 135,30 | -0,44% | - |
| 13.02.2026 | 132,77 | 136,58 | 132,60 | 135,90 | 3,46% | - |
| 12.02.2026 | 144,98 | 145,48 | 131,35 | 131,35 | -9,55% | 10,00 |
| 11.02.2026 | 142,75 | 145,40 | 142,75 | 145,23 | 0,68% | - |
| 10.02.2026 | 142,75 | 145,20 | 142,75 | 144,25 | 0,56% | 24,00 |
| 09.02.2026 | 143,20 | 143,50 | 141,68 | 143,45 | -0,14% | 1,00 |
| 06.02.2026 | 143,65 | 145,08 | 143,27 | 143,65 | 0,02% | 2,00 |
| 05.02.2026 | 140,45 | 146,00 | 140,45 | 143,63 | -0,40% | - |
| 04.02.2026 | 140,45 | 144,93 | 139,73 | 144,20 | 2,45% | - |
| 03.02.2026 | 142,40 | 142,85 | 140,33 | 140,75 | -1,45% | 15,00 |
| 02.02.2026 | 141,18 | 143,55 | 140,52 | 142,83 | 1,37% | - |
| 30.01.2026 | 139,63 | 140,93 | 138,88 | 140,90 | 1,31% | - |
| 29.01.2026 | 141,33 | 142,63 | 138,35 | 139,08 | -1,75% | - |
| 28.01.2026 | 141,35 | 141,85 | 140,27 | 141,55 | -0,58% | - |
| 27.01.2026 | 144,23 | 144,45 | 142,35 | 142,38 | -1,01% | - |
| 26.01.2026 | 143,95 | 144,55 | 142,98 | 143,83 | -0,23% | - |
| 23.01.2026 | 144,83 | 146,15 | 144,10 | 144,15 | 0,77% | - |
| 22.01.2026 | 142,45 | 143,35 | 141,43 | 143,05 | 0,42% | - |
| 21.01.2026 | 140,05 | 142,55 | 139,60 | 142,45 | 1,21% | - |
| 20.01.2026 | 142,98 | 143,48 | 140,08 | 140,75 | -1,56% | - |
| 19.01.2026 | 142,52 | 143,85 | 141,83 | 142,98 | -0,44% | - |
| 16.01.2026 | 144,40 | 145,48 | 142,70 | 143,60 | 0,23% | - |
| 15.01.2026 | 141,60 | 144,05 | 141,38 | 143,27 | 1,40% | 10,00 |
| 14.01.2026 | 140,08 | 141,95 | 138,38 | 141,30 | -0,77% | 2,00 |
| 13.01.2026 | 142,52 | 143,00 | 142,25 | 142,40 | 0,09% | - |
| 12.01.2026 | 143,02 | 144,70 | 141,63 | 142,27 | -0,47% | 82,00 |
| 09.01.2026 | 144,30 | 146,95 | 142,85 | 142,95 | -0,85% | 2,00 |
| 08.01.2026 | 144,25 | 146,60 | 143,30 | 144,18 | -0,62% | 32,00 |
| 07.01.2026 | 149,20 | 149,75 | 145,00 | 145,08 | -3,51% | - |
| 06.01.2026 | 148,30 | 150,48 | 147,02 | 150,35 | 0,89% | - |
| 05.01.2026 | 149,05 | 149,93 | 147,15 | 149,02 | 0,17% | - |
| 02.01.2026 | 149,50 | 149,85 | 147,77 | 148,77 | -1,81% | - |
| 30.12.2025 | 151,68 | 151,68 | 151,33 | 151,52 | -0,51% | - |
| 29.12.2025 | 151,45 | 152,70 | 150,75 | 152,30 | 1,13% | 2,00 |
| 23.12.2025 | 150,63 | 151,08 | 149,93 | 150,60 | -0,07% | - |
| 22.12.2025 | 149,60 | 150,83 | 147,90 | 150,70 | 0,65% | - |
| 19.12.2025 | 149,80 | 150,95 | 149,08 | 149,73 | -0,30% | - |
| 18.12.2025 | 150,08 | 151,20 | 148,60 | 150,18 | 0,00% | 2,00 |
| 17.12.2025 | 149,85 | 150,68 | 149,52 | 150,18 | 0,27% | - |
| 16.12.2025 | 150,18 | 150,50 | 149,18 | 149,77 | -0,15% | - |
| 15.12.2025 | 147,00 | 150,18 | 146,05 | 150,00 | 2,13% | - |
| 12.12.2025 | 146,00 | 147,23 | 145,77 | 146,88 | 0,89% | - |
| 11.12.2025 | 143,65 | 146,25 | 142,85 | 145,58 | 1,18% | 72,00 |
| 10.12.2025 | 144,77 | 145,80 | 143,33 | 143,88 | -0,90% | 2,00 |
| 09.12.2025 | 146,43 | 147,77 | 145,00 | 145,18 | -1,21% | - |
| 08.12.2025 | 148,70 | 148,90 | 146,58 | 146,95 | -1,18% | - |
| 05.12.2025 | 148,83 | 150,13 | 148,20 | 148,70 | 0,02% | - |
| 04.12.2025 | 149,35 | 150,50 | 148,52 | 148,68 | -0,23% | - |
| 03.12.2025 | 148,85 | 149,73 | 148,20 | 149,02 | -0,15% | 1,00 |