Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 112,80 | 113,13 | 0,00 | 110,88 | -1,27% | - |
| 25.02.2021 | 112,41 | 112,41 | 112,30 | 112,31 | 0,34% | - |
| 24.02.2021 | 110,93 | 111,97 | 110,69 | 111,93 | 1,81% | - |
| 23.02.2021 | 109,62 | 110,58 | 109,22 | 109,94 | -0,59% | - |
| 22.02.2021 | 109,63 | 110,75 | 0,00 | 110,59 | -0,93% | - |
| 19.02.2021 | 111,12 | 112,00 | 110,93 | 111,63 | -1,53% | - |
| 18.02.2021 | 111,65 | 113,63 | 111,43 | 113,36 | 0,96% | - |
| 17.02.2021 | 112,15 | 112,74 | 111,97 | 112,28 | -0,31% | - |
| 16.02.2021 | 112,79 | 113,80 | 112,40 | 112,63 | -0,56% | - |
| 12.02.2021 | 112,44 | 113,31 | 112,39 | 113,26 | 0,06% | - |
| 11.02.2021 | 113,41 | 113,60 | 112,90 | 113,20 | -0,45% | - |
| 10.02.2021 | 113,34 | 113,91 | 0,00 | 113,71 | 0,11% | - |
| 09.02.2021 | 113,71 | 114,21 | 113,47 | 113,58 | -0,72% | - |
| 08.02.2021 | 114,60 | 114,72 | 113,86 | 114,40 | 0,57% | - |
| 05.02.2021 | 113,63 | 114,59 | 113,61 | 113,76 | 0,57% | - |
| 04.02.2021 | 112,78 | 113,53 | 112,44 | 113,12 | 0,69% | - |
| 03.02.2021 | 112,31 | 112,76 | 112,05 | 112,34 | -0,61% | - |
| 02.02.2021 | 113,63 | 113,90 | 112,60 | 113,04 | 0,85% | - |
| 01.02.2021 | 111,50 | 112,58 | 111,17 | 112,09 | 0,53% | - |
| 29.01.2021 | 112,22 | 112,66 | 0,00 | 111,49 | -0,75% | - |
| 28.01.2021 | 112,93 | 114,44 | 112,30 | 112,34 | 1,14% | - |
| 27.01.2021 | 110,89 | 111,07 | 110,89 | 111,07 | -2,53% | - |
| 26.01.2021 | 114,28 | 114,55 | 113,73 | 113,96 | -0,20% | - |
| 25.01.2021 | 115,79 | 115,98 | 113,95 | 114,19 | -1,08% | - |
| 22.01.2021 | 115,41 | 115,43 | 115,41 | 115,43 | 0,76% | - |
| 21.01.2021 | 114,15 | 114,98 | 113,88 | 114,57 | -0,54% | - |
| 20.01.2021 | 115,63 | 115,85 | 114,85 | 115,19 | -0,02% | - |
| 19.01.2021 | 115,73 | 116,32 | 115,04 | 115,22 | 0,54% | - |
| 15.01.2021 | 114,73 | 115,33 | 114,27 | 114,60 | 0,03% | - |
| 14.01.2021 | 115,96 | 115,99 | 114,44 | 114,56 | -1,46% | - |
| 13.01.2021 | 115,80 | 116,83 | 115,80 | 116,25 | -0,20% | - |
| 12.01.2021 | 116,88 | 116,91 | 115,54 | 116,48 | -0,44% | - |
| 11.01.2021 | 117,31 | 117,67 | 116,88 | 117,00 | -1,40% | - |
| 08.01.2021 | 118,24 | 118,67 | 117,19 | 118,66 | 0,44% | - |
| 07.01.2021 | 117,86 | 118,42 | 117,13 | 118,14 | 0,31% | - |
| 06.01.2021 | 116,56 | 118,46 | 0,00 | 117,78 | 2,30% | - |
| 05.01.2021 | 114,49 | 115,64 | 114,07 | 115,13 | 0,19% | - |
| 04.01.2021 | 116,97 | 116,99 | 114,29 | 114,91 | -2,63% | - |
| 31.12.2020 | 116,83 | 118,08 | 116,64 | 118,01 | 1,04% | - |
| 30.12.2020 | 116,98 | 117,29 | 116,46 | 116,80 | 0,02% | - |
| 29.12.2020 | 118,29 | 118,29 | 116,49 | 116,78 | -1,12% | - |
| 28.12.2020 | 117,84 | 118,20 | 116,73 | 118,10 | 0,59% | - |
| 24.12.2020 | 116,66 | 120,68 | 113,76 | 117,41 | 0,85% | - |
| 23.12.2020 | 117,37 | 117,57 | 116,34 | 116,42 | -1,20% | - |
| 22.12.2020 | 116,90 | 118,01 | 116,57 | 117,84 | 1,40% | - |
| 21.12.2020 | 114,54 | 116,51 | 114,34 | 116,21 | -1,11% | - |
| 18.12.2020 | 117,51 | 117,51 | 117,51 | 117,51 | -0,09% | - |
| 17.12.2020 | 117,80 | 118,33 | 116,84 | 117,62 | -1,49% | - |
| 16.12.2020 | 116,19 | 119,40 | 111,56 | 119,40 | 2,28% | - |
| 15.12.2020 | 116,18 | 116,80 | 116,09 | 116,73 | 1,59% | - |
| 14.12.2020 | 116,66 | 116,85 | 114,74 | 114,91 | -2,79% | - |
| 11.12.2020 | 115,39 | 118,20 | 114,77 | 118,20 | 5,96% | - |
| 10.12.2020 | 115,68 | 116,65 | 111,55 | 111,55 | -4,61% | - |
| 09.12.2020 | 115,73 | 117,03 | 115,71 | 116,95 | 0,14% | - |
| 08.12.2020 | 116,56 | 117,28 | 116,44 | 116,78 | 0,10% | - |
| 07.12.2020 | 117,15 | 117,53 | 116,47 | 116,66 | -0,51% | - |
| 04.12.2020 | 117,21 | 117,69 | 116,81 | 117,26 | 0,26% | - |
| 03.12.2020 | 117,60 | 117,95 | 116,88 | 116,96 | -2,32% | - |
| 02.12.2020 | 118,09 | 119,74 | 116,61 | 119,74 | 0,16% | - |
| 01.12.2020 | 119,77 | 119,77 | 119,55 | 119,55 | -2,12% | - |
| 30.11.2020 | 119,03 | 122,14 | 116,08 | 122,14 | 2,17% | - |
| 27.11.2020 | 119,59 | 122,48 | 119,04 | 119,55 | -0,07% | - |
| 25.11.2020 | 118,97 | 119,81 | 118,69 | 119,63 | -0,77% | - |
| 24.11.2020 | 121,37 | 121,54 | 120,07 | 120,55 | 0,55% | - |
| 23.11.2020 | 120,35 | 120,68 | 119,58 | 119,90 | -0,52% | - |
| 20.11.2020 | 120,27 | 121,07 | 120,05 | 120,52 | -0,05% | - |
| 19.11.2020 | 119,07 | 121,11 | 118,95 | 120,59 | -0,07% | - |
| 18.11.2020 | 121,84 | 122,07 | 120,52 | 120,67 | -0,49% | - |
| 17.11.2020 | 120,72 | 121,61 | 120,66 | 121,27 | -0,53% | - |
| 16.11.2020 | 122,07 | 123,20 | 121,07 | 121,91 | -0,17% | - |
| 13.11.2020 | 122,44 | 122,59 | 121,32 | 122,12 | 1,03% | - |
| 12.11.2020 | 120,92 | 120,92 | 120,88 | 120,88 | -1,62% | - |
| 11.11.2020 | 122,58 | 123,58 | 122,34 | 122,86 | -0,40% | - |
| 10.11.2020 | 121,54 | 123,79 | 0,00 | 123,35 | 1,98% | - |
| 09.11.2020 | 0,00 | 125,57 | 0,00 | 120,96 | 1,37% | - |
| 06.11.2020 | 119,99 | 120,32 | 118,89 | 119,33 | -0,52% | - |
| 05.11.2020 | 119,95 | 119,95 | 119,95 | 119,95 | 3,23% | - |
| 04.11.2020 | 116,44 | 118,30 | 115,79 | 116,20 | 1,26% | - |
| 03.11.2020 | 113,08 | 115,14 | 113,08 | 114,75 | 4,15% | - |
| 02.11.2020 | 111,73 | 112,15 | 109,56 | 110,17 | 2,45% | - |
| 30.10.2020 | 108,02 | 108,38 | 106,31 | 107,54 | -0,28% | - |
| 29.10.2020 | 107,58 | 108,62 | 106,76 | 107,84 | 0,88% | - |
| 28.10.2020 | 109,17 | 109,40 | 106,71 | 106,89 | -3,36% | - |
| 27.10.2020 | 110,64 | 110,64 | 110,61 | 110,61 | -2,47% | - |
| 26.10.2020 | 114,39 | 114,42 | 112,82 | 113,41 | -2,84% | - |
| 23.10.2020 | 116,51 | 116,96 | 115,51 | 116,72 | 0,82% | - |
| 22.10.2020 | 114,65 | 116,04 | 114,65 | 115,78 | 1,38% | - |
| 21.10.2020 | 114,28 | 115,18 | 113,67 | 114,20 | -0,09% | - |
| 20.10.2020 | 114,71 | 115,63 | 114,06 | 114,30 | 0,47% | - |
| 19.10.2020 | 115,80 | 116,02 | 113,62 | 113,77 | -1,81% | - |
| 16.10.2020 | 116,24 | 116,47 | 115,80 | 115,87 | 0,53% | - |
| 15.10.2020 | 114,74 | 115,51 | 114,64 | 115,26 | 0,62% | - |
| 14.10.2020 | 115,19 | 115,85 | 114,28 | 114,55 | -0,84% | - |
| 13.10.2020 | 115,51 | 115,51 | 115,51 | 115,51 | -1,18% | - |
| 12.10.2020 | 116,40 | 117,18 | 116,38 | 116,90 | 1,45% | - |
| 09.10.2020 | 114,98 | 115,73 | 114,66 | 115,23 | 0,53% | - |
| 08.10.2020 | 114,67 | 114,91 | 114,01 | 114,62 | 0,52% | - |
| 07.10.2020 | 113,99 | 114,38 | 113,33 | 114,02 | 0,49% | - |
| 06.10.2020 | 114,89 | 115,02 | 112,87 | 113,46 | -0,65% | - |
| 05.10.2020 | 114,39 | 115,07 | 0,00 | 114,20 | 0,17% | - |