183,025€
-3,54%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 184,13 | 184,35 | 182,75 | 183,75 | -3,16% | - |
| 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% | - |
| 24.02.2025 | 208,40 | 210,00 | 202,25 | 202,40 | -2,93% | - |
| 21.02.2025 | 202,15 | 209,50 | 201,45 | 208,50 | 3,17% | - |
| 20.02.2025 | 210,45 | 210,45 | 200,48 | 202,10 | -4,17% | - |
| 19.02.2025 | 216,95 | 219,10 | 203,35 | 210,90 | -2,68% | - |
| 18.02.2025 | 219,05 | 220,15 | 214,20 | 216,70 | -0,96% | - |
| 17.02.2025 | 219,25 | 219,40 | 216,95 | 218,80 | -0,07% | - |
| 14.02.2025 | 221,20 | 223,00 | 218,00 | 218,95 | -0,84% | - |
| 13.02.2025 | 223,25 | 226,45 | 219,55 | 220,80 | -0,94% | - |
| 12.02.2025 | 226,25 | 226,30 | 222,05 | 222,90 | -1,22% | - |
| 11.02.2025 | 228,25 | 228,45 | 220,70 | 225,65 | -1,36% | 70,00 |
| 10.02.2025 | 227,65 | 230,95 | 226,15 | 228,75 | 0,86% | - |
| 07.02.2025 | 228,95 | 232,30 | 224,85 | 226,80 | -0,44% | - |
| 06.02.2025 | 227,75 | 230,00 | 224,45 | 227,80 | 0,35% | - |
| 05.02.2025 | 226,20 | 227,95 | 224,90 | 227,00 | 0,13% | - |
| 04.02.2025 | 227,05 | 227,85 | 223,65 | 226,70 | -0,35% | - |
| 03.02.2025 | 224,20 | 228,40 | 222,25 | 227,50 | 1,31% | - |
| 31.01.2025 | 230,00 | 232,10 | 224,00 | 224,55 | -1,99% | - |
| 30.01.2025 | 226,35 | 231,15 | 224,70 | 229,10 | 1,44% | - |
| 29.01.2025 | 226,10 | 229,25 | 224,90 | 225,85 | -0,13% | - |
| 28.01.2025 | 227,15 | 230,55 | 223,55 | 226,15 | -0,40% | - |
| 27.01.2025 | 226,70 | 228,15 | 217,80 | 227,05 | -0,53% | - |
| 24.01.2025 | 231,15 | 231,40 | 225,95 | 228,25 | -1,57% | - |
| 23.01.2025 | 233,70 | 234,80 | 229,70 | 231,90 | -0,83% | - |
| 22.01.2025 | 236,50 | 238,10 | 233,05 | 233,85 | -1,04% | - |
| 21.01.2025 | 232,10 | 237,35 | 231,75 | 236,30 | 1,74% | - |
| 20.01.2025 | 233,80 | 234,95 | 231,60 | 232,25 | -1,02% | - |
| 17.01.2025 | 232,75 | 236,50 | 229,95 | 234,65 | 0,95% | - |
| 16.01.2025 | 230,60 | 234,25 | 229,65 | 232,45 | 0,98% | - |
| 15.01.2025 | 228,30 | 232,50 | 227,95 | 230,20 | 0,96% | - |
| 14.01.2025 | 224,55 | 229,20 | 222,85 | 228,00 | 1,33% | - |
| 13.01.2025 | 224,45 | 225,50 | 222,70 | 225,00 | 0,45% | - |
| 10.01.2025 | 223,30 | 225,65 | 221,10 | 224,00 | 0,43% | - |
| 09.01.2025 | 223,05 | 223,45 | 222,65 | 223,05 | 0,07% | - |
| 08.01.2025 | 220,85 | 224,50 | 220,75 | 222,90 | 1,13% | - |
| 07.01.2025 | 222,50 | 223,90 | 219,95 | 220,40 | -0,36% | - |
| 06.01.2025 | 224,75 | 225,95 | 221,00 | 221,20 | -1,65% | - |
| 03.01.2025 | 223,80 | 225,35 | 219,75 | 224,90 | 0,58% | - |
| 02.01.2025 | 222,50 | 229,00 | 221,00 | 223,60 | 2,66% | - |
| 30.12.2024 | 219,50 | 220,00 | 217,80 | 217,80 | -1,11% | - |
| 27.12.2024 | 222,20 | 222,70 | 217,30 | 220,25 | 0,25% | 15,00 |
| 23.12.2024 | 221,55 | 222,55 | 217,15 | 219,70 | -0,52% | - |
| 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% | - |