219,850€
3,61%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 218,70 | 222,00 | 217,05 | 220,75 | 0,98% | - |
| 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 |
| 02.08.2024 | 223,15 | 223,30 | 213,60 | 215,30 | -4,18% | - |
| 01.08.2024 | 220,90 | 227,90 | 219,50 | 224,70 | 1,77% | - |
| 31.07.2024 | 207,40 | 222,30 | 206,65 | 220,80 | 6,36% | - |
| 30.07.2024 | 206,00 | 210,20 | 204,75 | 207,60 | 0,85% | 12,00 |
| 29.07.2024 | 206,60 | 208,80 | 205,00 | 205,85 | -0,07% | - |
| 26.07.2024 | 205,50 | 208,10 | 204,65 | 206,00 | 0,49% | 20,00 |
| 25.07.2024 | 209,90 | 211,80 | 205,00 | 205,00 | -2,19% | - |
| 24.07.2024 | 214,65 | 215,20 | 209,60 | 209,60 | -2,56% | 28,00 |
| 23.07.2024 | 212,70 | 217,40 | 212,70 | 215,10 | 0,23% | 42,00 |
| 22.07.2024 | 209,20 | 214,70 | 207,70 | 214,60 | 2,61% | - |
| 19.07.2024 | 208,90 | 209,90 | 203,83 | 209,15 | 0,26% | - |
| 18.07.2024 | 210,20 | 213,00 | 207,80 | 208,60 | -0,62% | - |
| 17.07.2024 | 216,45 | 216,65 | 209,90 | 209,90 | -3,05% | - |
| 16.07.2024 | 210,05 | 217,00 | 209,35 | 216,50 | 3,22% | - |
| 15.07.2024 | 208,85 | 212,65 | 207,80 | 209,75 | 0,79% | - |
| 12.07.2024 | 208,70 | 210,80 | 206,85 | 208,10 | -0,10% | - |
| 11.07.2024 | 204,80 | 209,00 | 204,80 | 208,30 | 0,90% | - |
| 10.07.2024 | 203,50 | 207,25 | 203,35 | 206,45 | 1,33% | - |
| 09.07.2024 | 204,90 | 207,00 | 202,95 | 203,75 | -1,14% | - |
| 08.07.2024 | 205,20 | 207,55 | 205,10 | 206,10 | 0,54% | - |
| 05.07.2024 | 205,70 | 206,80 | 202,18 | 205,00 | -0,36% | - |
| 04.07.2024 | 206,15 | 206,60 | 205,65 | 205,75 | 1,21% | 27,00 |
| 03.07.2024 | 204,35 | 212,20 | 202,50 | 203,30 | -0,49% | - |
| 02.07.2024 | 205,45 | 206,60 | 202,50 | 204,30 | -0,54% | 16,00 |
| 01.07.2024 | 210,65 | 211,30 | 204,80 | 205,40 | -2,65% | - |
| 28.06.2024 | 213,65 | 216,05 | 209,40 | 211,00 | -1,36% | 34,00 |
| 27.06.2024 | 212,95 | 214,05 | 211,10 | 213,90 | 0,14% | - |
| 26.06.2024 | 213,65 | 214,65 | 210,85 | 213,60 | 0,00% | - |
| 25.06.2024 | 212,60 | 214,45 | 212,30 | 213,60 | 0,56% | - |
| 24.06.2024 | 211,30 | 216,05 | 211,00 | 212,40 | 0,40% | - |
| 21.06.2024 | 210,65 | 212,95 | 208,05 | 211,55 | 0,38% | 12,00 |
| 20.06.2024 | 211,45 | 212,80 | 207,30 | 210,75 | -0,02% | - |
| 19.06.2024 | 211,45 | 211,95 | 210,30 | 210,80 | -0,24% | - |