221,000€
-2,21%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 225,15 | 225,75 | 220,40 | 220,85 | -1,98% | 150,00 |
| 19.12.2024 | 226,45 | 231,50 | 224,65 | 225,30 | -0,71% | 12,00 |
| 18.12.2024 | 228,55 | 233,30 | 226,80 | 226,90 | -0,63% | - |
| 17.12.2024 | 235,10 | 235,10 | 227,65 | 228,35 | -3,02% | - |
| 16.12.2024 | 232,50 | 238,10 | 232,20 | 235,45 | 1,16% | - |
| 13.12.2024 | 236,50 | 237,80 | 231,40 | 232,75 | -1,56% | - |
| 12.12.2024 | 239,15 | 241,55 | 235,35 | 236,45 | -1,52% | - |
| 11.12.2024 | 230,00 | 240,30 | 229,15 | 240,10 | 4,37% | - |
| 10.12.2024 | 228,10 | 232,50 | 226,50 | 230,05 | 0,72% | - |
| 09.12.2024 | 234,90 | 237,30 | 227,70 | 228,40 | -2,73% | - |
| 06.12.2024 | 233,20 | 237,85 | 232,80 | 234,80 | 0,73% | - |
| 05.12.2024 | 243,15 | 243,20 | 233,10 | 233,10 | -4,25% | 24,00 |
| 04.12.2024 | 244,30 | 245,75 | 241,70 | 243,45 | -0,18% | - |
| 03.12.2024 | 243,05 | 244,20 | 240,10 | 243,90 | 0,39% | 30,00 |
| 02.12.2024 | 249,15 | 250,95 | 242,90 | 242,95 | -20,51% | - |
| 29.11.2024 | 244,25 | 315,90 | 242,15 | 305,65 | 24,86% | - |
| 28.11.2024 | 244,50 | 244,90 | 244,30 | 244,80 | 0,35% | - |
| 27.11.2024 | 248,10 | 249,15 | 243,05 | 243,95 | -1,57% | - |
| 26.11.2024 | 247,25 | 249,90 | 245,40 | 247,85 | 0,38% | 9,00 |
| 25.11.2024 | 242,25 | 249,30 | 241,55 | 246,90 | 1,88% | 50,00 |
| 22.11.2024 | 237,20 | 246,80 | 237,20 | 242,35 | 1,53% | - |
| 21.11.2024 | 234,65 | 239,90 | 234,30 | 238,70 | 1,57% | 27,00 |
| 20.11.2024 | 233,65 | 235,85 | 231,40 | 235,00 | 0,95% | - |
| 19.11.2024 | 230,00 | 233,60 | 227,40 | 232,80 | 1,22% | - |
| 18.11.2024 | 234,80 | 234,80 | 228,00 | 230,00 | -2,13% | - |
| 15.11.2024 | 236,45 | 239,65 | 234,30 | 235,00 | -1,30% | - |
| 14.11.2024 | 245,30 | 247,00 | 236,70 | 238,10 | -2,97% | - |
| 13.11.2024 | 244,85 | 247,60 | 244,30 | 245,40 | 0,04% | - |
| 12.11.2024 | 247,15 | 249,35 | 244,80 | 245,30 | -0,91% | - |
| 11.11.2024 | 243,75 | 248,65 | 243,75 | 247,55 | 1,96% | - |
| 08.11.2024 | 240,60 | 244,10 | 239,20 | 242,80 | 1,12% | - |
| 07.11.2024 | 241,85 | 244,75 | 238,10 | 240,10 | -0,70% | - |
| 06.11.2024 | 228,55 | 243,05 | 228,55 | 241,80 | 9,44% | - |
| 05.11.2024 | 218,70 | 222,00 | 217,05 | 220,95 | 1,08% | - |
| 04.11.2024 | 213,85 | 221,70 | 212,20 | 218,60 | 1,60% | - |
| 01.11.2024 | 212,80 | 220,70 | 212,60 | 215,15 | -1,65% | - |
| 31.10.2024 | 215,75 | 218,85 | 212,45 | 218,75 | 0,83% | - |
| 30.10.2024 | 245,45 | 245,50 | 203,90 | 216,95 | -16,96% | 606,00 |
| 29.10.2024 | 237,30 | 262,15 | 236,60 | 261,25 | 2,07% | - |
| 28.10.2024 | 235,70 | 255,95 | 233,80 | 255,95 | 8,87% | 68,00 |
| 25.10.2024 | 236,05 | 237,05 | 233,70 | 235,10 | -0,34% | - |
| 24.10.2024 | 237,60 | 239,25 | 235,05 | 235,90 | -0,82% | - |
| 23.10.2024 | 238,05 | 240,15 | 236,40 | 237,85 | -0,56% | - |
| 22.10.2024 | 237,95 | 239,35 | 235,80 | 239,20 | 0,17% | - |
| 21.10.2024 | 237,20 | 238,80 | 235,50 | 238,80 | 1,04% | - |
| 18.10.2024 | 237,35 | 237,85 | 235,45 | 236,35 | -0,34% | - |
| 17.10.2024 | 237,70 | 240,50 | 236,65 | 237,15 | -0,25% | - |
| 16.10.2024 | 234,30 | 238,75 | 234,10 | 237,75 | 1,43% | - |
| 15.10.2024 | 238,65 | 239,80 | 234,15 | 234,40 | -1,62% | - |
| 14.10.2024 | 236,55 | 240,00 | 236,20 | 238,25 | 0,78% | - |
| 11.10.2024 | 232,50 | 236,40 | 231,90 | 236,40 | 1,55% | - |
| 10.10.2024 | 232,15 | 233,50 | 229,75 | 232,80 | 0,17% | - |
| 09.10.2024 | 228,90 | 232,75 | 228,65 | 232,40 | 1,40% | - |
| 08.10.2024 | 224,00 | 230,05 | 223,75 | 229,20 | 2,14% | 329,00 |
| 07.10.2024 | 224,00 | 225,15 | 221,90 | 224,40 | 0,18% | 44,00 |
| 04.10.2024 | 221,05 | 226,25 | 221,00 | 224,00 | 1,33% | - |
| 03.10.2024 | 219,70 | 221,85 | 218,20 | 221,05 | 0,61% | - |
| 02.10.2024 | 217,10 | 220,25 | 216,70 | 219,70 | 0,90% | - |
| 01.10.2024 | 216,80 | 219,15 | 215,15 | 217,75 | 0,21% | - |
| 30.09.2024 | 214,00 | 217,30 | 212,55 | 217,30 | 1,78% | 20,00 |
| 27.09.2024 | 218,20 | 219,00 | 212,65 | 213,50 | -1,91% | - |
| 26.09.2024 | 221,30 | 221,80 | 217,25 | 217,65 | -1,52% | - |
| 25.09.2024 | 221,40 | 223,80 | 218,95 | 221,00 | -0,56% | - |
| 24.09.2024 | 224,10 | 224,65 | 221,20 | 222,25 | -0,94% | 3,00 |
| 23.09.2024 | 221,50 | 225,70 | 221,10 | 224,35 | 1,45% | - |
| 20.09.2024 | 221,50 | 221,90 | 219,00 | 221,15 | -0,23% | - |
| 19.09.2024 | 216,70 | 221,95 | 216,45 | 221,65 | 2,57% | - |
| 18.09.2024 | 217,80 | 219,30 | 214,80 | 216,10 | -0,73% | 36,00 |
| 17.09.2024 | 219,50 | 221,20 | 216,10 | 217,70 | -0,91% | - |
| 16.09.2024 | 219,90 | 221,80 | 217,00 | 219,70 | -0,18% | - |
| 13.09.2024 | 216,95 | 221,65 | 216,90 | 220,10 | 1,29% | - |
| 12.09.2024 | 218,20 | 220,80 | 214,25 | 217,30 | -0,21% | - |
| 11.09.2024 | 215,60 | 217,85 | 211,65 | 217,75 | 0,37% | - |
| 10.09.2024 | 213,40 | 218,65 | 212,35 | 216,95 | 2,05% | - |
| 09.09.2024 | 209,85 | 214,70 | 209,85 | 212,60 | 1,70% | - |
| 06.09.2024 | 212,75 | 215,00 | 208,10 | 209,05 | -1,67% | - |
| 05.09.2024 | 213,75 | 214,30 | 208,95 | 212,60 | -0,70% | - |
| 04.09.2024 | 213,25 | 215,00 | 212,70 | 214,10 | -0,05% | - |
| 03.09.2024 | 221,95 | 222,80 | 212,95 | 214,20 | -3,60% | - |
| 02.09.2024 | 222,30 | 222,30 | 221,60 | 222,20 | -0,09% | 12,00 |
| 30.08.2024 | 219,25 | 222,95 | 217,65 | 222,40 | 2,16% | - |
| 29.08.2024 | 217,55 | 221,45 | 216,85 | 217,70 | 0,11% | - |
| 28.08.2024 | 219,35 | 220,40 | 217,45 | 217,45 | -0,57% | 40,00 |
| 27.08.2024 | 218,45 | 220,40 | 217,05 | 218,70 | 0,02% | - |
| 26.08.2024 | 219,00 | 222,65 | 218,50 | 218,65 | -0,11% | - |
| 23.08.2024 | 219,75 | 221,55 | 217,90 | 218,90 | 0,00% | - |
| 22.08.2024 | 218,00 | 220,70 | 217,40 | 218,90 | 0,41% | - |
| 21.08.2024 | 215,05 | 218,15 | 214,15 | 218,00 | 1,54% | - |
| 20.08.2024 | 219,05 | 220,00 | 213,95 | 214,70 | -1,49% | - |
| 19.08.2024 | 214,10 | 218,35 | 213,95 | 217,95 | 1,44% | - |
| 16.08.2024 | 216,90 | 217,00 | 213,75 | 214,85 | -0,83% | 5,00 |
| 15.08.2024 | 215,20 | 219,90 | 215,00 | 216,65 | 0,84% | - |
| 14.08.2024 | 213,35 | 216,05 | 211,45 | 214,85 | 0,80% | 108,00 |
| 13.08.2024 | 211,45 | 213,65 | 210,60 | 213,15 | 0,88% | - |
| 12.08.2024 | 213,45 | 214,70 | 210,85 | 211,30 | -0,87% | 10,00 |
| 09.08.2024 | 214,65 | 216,15 | 212,40 | 213,15 | -0,72% | 6,00 |
| 08.08.2024 | 208,30 | 215,90 | 207,70 | 214,70 | 2,92% | - |
| 07.08.2024 | 212,10 | 214,65 | 208,40 | 208,60 | -0,88% | - |
| 06.08.2024 | 209,50 | 214,20 | 207,50 | 210,45 | 1,50% | - |
| 05.08.2024 | 212,70 | 213,55 | 192,48 | 207,35 | -3,69% | 28,00 |