205,000€
-0,73%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 203,50 | 209,15 | 203,10 | 206,50 | 1,25% | - |
| 10.12.2025 | 204,00 | 205,00 | 203,50 | 203,95 | -0,32% | - |
| 09.12.2025 | 205,25 | 207,55 | 204,10 | 204,60 | -0,41% | - |
| 08.12.2025 | 203,70 | 206,55 | 201,15 | 205,45 | 1,21% | - |
| 05.12.2025 | 202,85 | 204,95 | 201,27 | 203,00 | -0,32% | - |
| 04.12.2025 | 203,65 | 204,30 | 202,65 | 203,65 | 0,87% | - |
| 03.12.2025 | 206,10 | 206,30 | 200,05 | 201,90 | -2,09% | - |
| 02.12.2025 | 196,65 | 207,75 | 194,80 | 206,20 | 4,54% | - |
| 01.12.2025 | 195,48 | 199,45 | 194,30 | 197,25 | 0,54% | - |
| 28.11.2025 | 197,23 | 202,83 | 188,90 | 196,20 | -0,30% | - |
| 27.11.2025 | 195,80 | 196,85 | 195,73 | 196,80 | 0,33% | - |
| 26.11.2025 | 193,73 | 197,10 | 193,20 | 196,15 | 1,26% | - |
| 25.11.2025 | 186,45 | 193,70 | 183,90 | 193,70 | 3,89% | - |
| 24.11.2025 | 188,60 | 189,05 | 185,85 | 186,45 | 0,53% | - |
| 21.11.2025 | 181,73 | 186,35 | 177,35 | 185,48 | 2,84% | - |
| 20.11.2025 | 185,35 | 187,05 | 179,27 | 180,35 | -0,21% | - |
| 19.11.2025 | 180,63 | 181,23 | 180,23 | 180,73 | 4,18% | - |
| 18.11.2025 | 173,18 | 173,77 | 173,15 | 173,48 | -0,39% | - |
| 17.11.2025 | 177,45 | 178,68 | 173,48 | 174,15 | -1,67% | - |
| 14.11.2025 | 175,40 | 177,33 | 174,02 | 177,10 | -0,56% | - |
| 13.11.2025 | 179,93 | 179,93 | 177,43 | 178,10 | -1,03% | - |
| 12.11.2025 | 179,25 | 181,35 | 178,48 | 179,95 | 0,36% | - |
| 11.11.2025 | 179,23 | 180,18 | 174,98 | 179,30 | -0,07% | - |
| 10.11.2025 | 180,13 | 181,52 | 176,52 | 179,43 | 0,98% | - |
| 07.11.2025 | 178,10 | 178,20 | 175,65 | 177,68 | 0,34% | - |
| 06.11.2025 | 180,00 | 180,30 | 176,60 | 177,08 | -1,82% | - |
| 05.11.2025 | 181,98 | 182,40 | 179,48 | 180,35 | -0,80% | - |
| 04.11.2025 | 179,93 | 182,77 | 178,77 | 181,80 | 1,42% | - |
| 03.11.2025 | 182,30 | 183,55 | 179,05 | 179,25 | 12,29% | - |
| 31.10.2025 | 186,15 | 189,55 | 159,60 | 159,63 | -14,25% | - |
| 30.10.2025 | 187,45 | 191,55 | 183,52 | 186,15 | -1,49% | - |
| 29.10.2025 | 211,75 | 212,15 | 184,02 | 188,98 | -10,05% | - |
| 28.10.2025 | 207,80 | 212,75 | 206,35 | 210,10 | 1,64% | - |
| 27.10.2025 | 212,50 | 216,80 | 206,70 | 206,70 | -2,38% | - |
| 24.10.2025 | 210,30 | 212,60 | 209,30 | 211,75 | 3,42% | - |
| 23.10.2025 | 203,70 | 208,80 | 203,30 | 204,75 | -0,78% | - |
| 22.10.2025 | 206,45 | 207,50 | 201,85 | 206,35 | -1,27% | - |
| 21.10.2025 | 209,10 | 209,20 | 209,00 | 209,00 | -0,02% | - |
| 20.10.2025 | 203,85 | 209,65 | 203,65 | 209,05 | 3,64% | - |
| 17.10.2025 | 197,15 | 203,40 | 196,02 | 201,70 | 2,02% | - |
| 16.10.2025 | 198,95 | 201,73 | 195,70 | 197,70 | -0,49% | - |
| 15.10.2025 | 203,55 | 205,45 | 196,63 | 198,68 | -2,51% | - |
| 14.10.2025 | 203,65 | 205,80 | 202,25 | 203,80 | -0,83% | - |
| 13.10.2025 | 203,25 | 205,55 | 200,98 | 205,50 | 2,75% | 76,00 |
| 10.10.2025 | 201,02 | 203,30 | 197,35 | 200,00 | -1,21% | - |
| 09.10.2025 | 202,30 | 204,10 | 200,08 | 202,45 | 0,42% | - |
| 08.10.2025 | 199,77 | 203,15 | 198,83 | 201,60 | 1,59% | - |
| 07.10.2025 | 198,20 | 199,80 | 195,93 | 198,45 | 0,46% | - |
| 06.10.2025 | 194,00 | 199,13 | 193,95 | 197,55 | 1,57% | - |
| 03.10.2025 | 194,38 | 196,23 | 192,80 | 194,50 | -0,47% | - |
| 02.10.2025 | 194,35 | 196,48 | 192,93 | 195,43 | -0,52% | 90,00 |
| 01.10.2025 | 196,63 | 197,60 | 195,15 | 196,45 | -0,41% | - |
| 30.09.2025 | 198,85 | 200,88 | 195,75 | 197,25 | -0,34% | - |
| 29.09.2025 | 198,18 | 199,00 | 196,05 | 197,93 | -0,08% | - |
| 26.09.2025 | 198,58 | 199,85 | 197,48 | 198,08 | -0,29% | - |
| 25.09.2025 | 198,68 | 200,70 | 197,88 | 198,65 | -0,50% | - |
| 24.09.2025 | 200,35 | 202,30 | 198,73 | 199,65 | -0,68% | - |
| 23.09.2025 | 200,85 | 201,23 | 200,85 | 201,02 | 0,35% | - |
| 22.09.2025 | 199,00 | 200,58 | 198,23 | 200,33 | 1,01% | - |
| 19.09.2025 | 201,35 | 202,50 | 197,98 | 198,33 | -1,33% | - |
| 18.09.2025 | 200,90 | 202,30 | 199,48 | 201,00 | 0,37% | 20,00 |
| 17.09.2025 | 198,50 | 201,00 | 196,98 | 200,25 | 0,65% | - |
| 16.09.2025 | 199,58 | 199,63 | 198,75 | 198,95 | -0,31% | - |
| 15.09.2025 | 201,35 | 203,13 | 198,75 | 199,58 | -1,71% | - |
| 11.09.2025 | 200,45 | 203,50 | 200,05 | 203,05 | 0,69% | - |
| 10.09.2025 | 201,80 | 201,80 | 201,65 | 201,65 | -0,47% | - |
| 09.09.2025 | 202,55 | 203,05 | 201,75 | 202,60 | 0,37% | - |
| 08.09.2025 | 201,70 | 207,45 | 199,50 | 201,85 | 0,07% | - |
| 05.09.2025 | 210,20 | 211,00 | 201,13 | 201,70 | -4,18% | - |
| 04.09.2025 | 206,70 | 210,70 | 205,00 | 210,50 | 1,89% | - |
| 03.09.2025 | 206,40 | 207,00 | 203,10 | 206,60 | -0,19% | - |
| 02.09.2025 | 206,80 | 207,50 | 204,95 | 207,00 | 0,00% | - |
| 01.09.2025 | 206,70 | 207,20 | 206,30 | 207,00 | -0,05% | - |
| 29.08.2025 | 208,55 | 211,70 | 206,10 | 207,10 | -0,72% | - |
| 28.08.2025 | 211,35 | 211,85 | 207,55 | 208,60 | -1,23% | - |
| 27.08.2025 | 210,35 | 215,05 | 210,05 | 211,20 | 0,60% | - |
| 26.08.2025 | 209,95 | 211,55 | 208,45 | 209,95 | -0,19% | - |
| 25.08.2025 | 212,30 | 212,60 | 209,70 | 210,35 | -0,75% | - |
| 22.08.2025 | 211,05 | 213,15 | 209,85 | 211,95 | 0,64% | - |
| 21.08.2025 | 209,45 | 212,05 | 208,40 | 210,60 | 0,62% | - |
| 20.08.2025 | 210,10 | 211,40 | 208,40 | 209,30 | -0,48% | - |
| 19.08.2025 | 207,75 | 210,70 | 206,15 | 210,30 | 1,35% | - |
| 18.08.2025 | 207,90 | 211,95 | 206,50 | 207,50 | -0,34% | - |
| 15.08.2025 | 213,40 | 213,45 | 207,45 | 208,20 | -1,98% | - |
| 14.08.2025 | 213,75 | 214,60 | 209,80 | 212,40 | -0,86% | - |
| 13.08.2025 | 209,65 | 214,85 | 209,50 | 214,25 | 2,22% | - |
| 12.08.2025 | 205,10 | 209,70 | 203,73 | 209,60 | 2,29% | - |
| 11.08.2025 | 203,65 | 205,80 | 203,55 | 204,90 | 0,64% | - |
| 08.08.2025 | 208,05 | 208,95 | 202,35 | 203,60 | -1,95% | - |
| 07.08.2025 | 207,75 | 209,80 | 205,80 | 207,65 | -0,14% | - |
| 06.08.2025 | 209,80 | 210,15 | 205,95 | 207,95 | -0,55% | - |
| 05.08.2025 | 205,05 | 209,80 | 204,45 | 209,10 | 2,32% | - |
| 04.08.2025 | 203,10 | 204,95 | 202,25 | 204,35 | 0,91% | - |
| 01.08.2025 | 205,75 | 205,80 | 197,93 | 202,50 | -1,84% | - |
| 31.07.2025 | 202,55 | 207,60 | 202,00 | 206,30 | 1,95% | - |
| 30.07.2025 | 206,60 | 207,90 | 197,20 | 202,35 | -1,99% | - |
| 29.07.2025 | 202,55 | 207,00 | 202,10 | 206,45 | 2,10% | - |
| 28.07.2025 | 201,20 | 206,08 | 200,93 | 202,20 | 0,91% | - |
| 25.07.2025 | 196,95 | 200,43 | 196,45 | 200,38 | 2,09% | - |
| 24.07.2025 | 194,75 | 197,08 | 192,48 | 196,27 | 0,45% | - |