196,450€
0,28%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 196,15 | 196,85 | 196,15 | 196,50 | 0,31% | - |
| 16.07.2025 | 196,45 | 199,02 | 193,40 | 195,90 | -0,68% | - |
| 15.07.2025 | 198,33 | 200,10 | 197,13 | 197,25 | -0,57% | - |
| 14.07.2025 | 198,48 | 200,75 | 197,45 | 198,38 | -0,36% | - |
| 11.07.2025 | 197,35 | 200,48 | 196,25 | 199,10 | 0,68% | - |
| 10.07.2025 | 195,98 | 199,73 | 195,68 | 197,75 | 0,43% | - |
| 09.07.2025 | 198,15 | 203,75 | 196,55 | 196,90 | -0,63% | - |
| 08.07.2025 | 199,85 | 200,95 | 198,15 | 198,15 | -1,01% | - |
| 07.07.2025 | 198,20 | 201,50 | 197,33 | 200,18 | 1,37% | - |
| 04.07.2025 | 198,05 | 198,63 | 197,25 | 197,48 | -0,79% | - |
| 03.07.2025 | 195,43 | 200,83 | 195,15 | 199,05 | 2,05% | - |
| 02.07.2025 | 195,05 | 199,40 | 193,35 | 195,05 | 0,17% | - |
| 01.07.2025 | 195,95 | 199,85 | 191,50 | 194,73 | -0,80% | - |
| 30.06.2025 | 198,30 | 201,75 | 195,95 | 196,30 | -0,61% | - |
| 27.06.2025 | 197,35 | 198,15 | 195,13 | 197,50 | 0,38% | - |
| 26.06.2025 | 195,77 | 198,40 | 195,05 | 196,75 | 0,34% | - |
| 25.06.2025 | 200,43 | 201,65 | 195,20 | 196,08 | -2,19% | - |
| 24.06.2025 | 199,52 | 200,80 | 197,25 | 200,48 | 1,02% | - |
| 23.06.2025 | 195,80 | 198,55 | 194,80 | 198,45 | 1,07% | - |
| 20.06.2025 | 195,93 | 198,83 | 195,18 | 196,35 | 0,67% | - |
| 19.06.2025 | 197,10 | 197,10 | 195,05 | 195,05 | -1,08% | - |
| 18.06.2025 | 196,18 | 197,90 | 191,70 | 197,18 | 0,41% | - |
| 17.06.2025 | 195,35 | 196,38 | 193,98 | 196,38 | 0,09% | - |
| 16.06.2025 | 196,70 | 197,83 | 195,85 | 196,20 | -0,06% | - |
| 13.06.2025 | 194,83 | 197,65 | 194,25 | 196,33 | -0,06% | - |
| 12.06.2025 | 195,83 | 197,13 | 192,77 | 196,45 | -0,09% | - |
| 11.06.2025 | 196,13 | 197,52 | 194,50 | 196,63 | 0,23% | - |
| 10.06.2025 | 197,23 | 198,58 | 195,70 | 196,18 | -0,57% | - |
| 09.06.2025 | 197,63 | 199,00 | 195,83 | 197,30 | -0,48% | - |
| 06.06.2025 | 197,10 | 200,30 | 196,65 | 198,25 | 0,97% | - |
| 05.06.2025 | 196,30 | 196,90 | 193,77 | 196,35 | -0,13% | - |
| 04.06.2025 | 199,43 | 200,02 | 196,33 | 196,60 | -1,39% | - |
| 03.06.2025 | 197,05 | 200,02 | 193,90 | 199,38 | 1,05% | - |
| 02.06.2025 | 198,48 | 204,88 | 195,65 | 197,30 | -1,18% | - |
| 30.05.2025 | 199,33 | 200,40 | 196,98 | 199,65 | 0,62% | - |
| 29.05.2025 | 204,45 | 204,45 | 196,95 | 198,43 | -1,28% | - |
| 28.05.2025 | 202,25 | 203,10 | 201,00 | 201,00 | -0,57% | - |
| 27.05.2025 | 200,80 | 204,63 | 197,10 | 202,15 | 0,48% | - |
| 26.05.2025 | 200,18 | 202,00 | 200,15 | 201,18 | 0,90% | - |
| 23.05.2025 | 201,00 | 201,45 | 197,63 | 199,38 | -1,20% | - |
| 22.05.2025 | 201,40 | 204,65 | 199,02 | 201,80 | 0,17% | - |
| 21.05.2025 | 205,50 | 205,60 | 200,90 | 201,45 | -2,63% | - |
| 20.05.2025 | 206,20 | 208,70 | 205,75 | 206,90 | 0,07% | - |
| 19.05.2025 | 206,70 | 207,90 | 203,30 | 206,75 | -1,03% | - |
| 16.05.2025 | 204,80 | 208,90 | 203,85 | 208,90 | 1,83% | - |
| 15.05.2025 | 204,45 | 206,00 | 203,35 | 205,15 | -0,19% | - |
| 14.05.2025 | 204,60 | 205,70 | 198,52 | 205,55 | 0,54% | - |
| 13.05.2025 | 205,20 | 207,30 | 204,05 | 204,45 | -0,82% | - |
| 12.05.2025 | 203,25 | 211,35 | 202,90 | 206,15 | 2,81% | - |
| 09.05.2025 | 201,85 | 203,08 | 198,30 | 200,52 | -0,73% | - |
| 08.05.2025 | 198,05 | 204,60 | 197,65 | 202,00 | 2,56% | - |
| 07.05.2025 | 196,45 | 197,65 | 194,08 | 196,95 | 0,77% | - |
| 06.05.2025 | 196,35 | 196,45 | 189,13 | 195,45 | -0,70% | - |
| 05.05.2025 | 194,90 | 197,98 | 189,38 | 196,83 | 0,03% | - |
| 02.05.2025 | 191,90 | 197,55 | 190,55 | 196,77 | 4,02% | - |
| 30.04.2025 | 188,55 | 189,23 | 180,48 | 189,18 | 0,65% | - |
| 29.04.2025 | 186,88 | 187,98 | 183,60 | 187,95 | 0,86% | - |
| 28.04.2025 | 185,43 | 188,30 | 184,00 | 186,35 | -0,21% | 148,00 |
| 25.04.2025 | 187,18 | 187,43 | 184,13 | 186,75 | 0,32% | - |
| 24.04.2025 | 183,95 | 187,18 | 181,90 | 186,15 | 0,61% | - |
| 23.04.2025 | 186,75 | 188,60 | 183,88 | 185,02 | 1,38% | - |
| 22.04.2025 | 177,00 | 183,65 | 175,58 | 182,50 | 0,33% | 170,00 |
| 17.04.2025 | 181,58 | 183,33 | 177,77 | 181,90 | 1,17% | - |
| 16.04.2025 | 179,77 | 181,98 | 177,70 | 179,80 | -1,52% | - |
| 15.04.2025 | 177,95 | 182,80 | 177,65 | 182,58 | 2,34% | 40,00 |
| 14.04.2025 | 176,80 | 180,15 | 175,55 | 178,40 | 1,06% | - |
| 11.04.2025 | 173,52 | 178,43 | 168,15 | 176,52 | 1,86% | - |
| 10.04.2025 | 180,20 | 180,77 | 169,20 | 173,30 | -4,29% | - |
| 09.04.2025 | 161,52 | 182,98 | 160,50 | 181,08 | 8,90% | - |
| 08.04.2025 | 172,50 | 178,65 | 163,93 | 166,27 | -2,52% | - |
| 07.04.2025 | 165,95 | 176,15 | 163,27 | 170,58 | -1,54% | 20,00 |
| 04.04.2025 | 178,68 | 179,25 | 168,23 | 173,25 | -3,76% | - |
| 03.04.2025 | 184,13 | 184,35 | 174,85 | 180,02 | -5,13% | - |
| 02.04.2025 | 185,83 | 190,33 | 182,65 | 189,75 | 1,95% | - |
| 01.04.2025 | 181,85 | 186,23 | 181,00 | 186,13 | 2,18% | - |
| 31.03.2025 | 181,95 | 182,73 | 178,63 | 182,15 | 0,21% | - |
| 28.03.2025 | 184,68 | 207,33 | 143,88 | 181,77 | 3,84% | - |
| 27.03.2025 | 185,48 | 187,33 | 175,06 | 175,06 | 4,84% | - |
| 26.03.2025 | 185,90 | 204,88 | 166,95 | 166,98 | -15,79% | - |
| 25.03.2025 | 185,35 | 198,30 | 183,55 | 198,27 | 7,74% | - |
| 24.03.2025 | 183,18 | 214,20 | 146,29 | 184,02 | 24,53% | - |
| 21.03.2025 | 182,70 | 182,70 | 147,78 | 147,78 | -8,65% | - |
| 20.03.2025 | 181,08 | 184,08 | 137,63 | 161,77 | 26,76% | - |
| 19.03.2025 | 178,58 | 181,98 | 127,60 | 127,63 | 0,54% | - |
| 18.03.2025 | 177,27 | 180,40 | 126,93 | 126,94 | -0,41% | - |
| 17.03.2025 | 175,35 | 179,70 | 127,43 | 127,46 | 0,14% | 43,00 |
| 14.03.2025 | 175,52 | 178,40 | 127,23 | 127,29 | 0,07% | - |
| 13.03.2025 | 179,38 | 180,50 | 127,20 | 127,20 | -28,63% | - |
| 12.03.2025 | 176,58 | 182,15 | 175,93 | 178,23 | 40,42% | - |
| 11.03.2025 | 173,55 | 178,88 | 126,93 | 126,93 | -0,13% | - |
| 10.03.2025 | 181,25 | 181,40 | 127,09 | 127,09 | -30,09% | 180,00 |
| 07.03.2025 | 182,50 | 183,63 | 177,50 | 181,80 | -0,76% | - |
| 06.03.2025 | 187,23 | 187,25 | 182,35 | 183,20 | -2,20% | 660,00 |
| 05.03.2025 | 190,25 | 190,30 | 183,65 | 187,33 | -1,24% | 6,00 |
| 04.03.2025 | 198,50 | 198,50 | 188,77 | 189,68 | -4,28% | 240,00 |
| 03.03.2025 | 205,40 | 205,60 | 197,95 | 198,15 | -3,76% | - |
| 28.02.2025 | 202,55 | 206,65 | 198,58 | 205,90 | 1,83% | - |
| 27.02.2025 | 204,25 | 206,40 | 201,85 | 202,20 | -0,66% | - |
| 26.02.2025 | 204,55 | 206,90 | 202,80 | 203,55 | -0,02% | - |
| 25.02.2025 | 202,15 | 204,10 | 199,20 | 203,60 | 0,59% | - |