180,350€
2,07%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 177,83 | 181,45 | 175,52 | 180,35 | 1,89% | 120,00 |
| 20.11.2024 | 177,33 | 178,85 | 175,85 | 177,00 | 0,00% | 160,00 |
| 19.11.2024 | 175,63 | 177,63 | 173,77 | 177,00 | 0,80% | - |
| 18.11.2024 | 174,18 | 176,23 | 172,88 | 175,60 | 0,73% | - |
| 15.11.2024 | 173,65 | 175,20 | 172,58 | 174,33 | -0,23% | - |
| 14.11.2024 | 177,65 | 180,95 | 172,85 | 174,73 | -1,60% | - |
| 13.11.2024 | 176,45 | 178,30 | 175,98 | 177,58 | 0,57% | - |
| 12.11.2024 | 174,25 | 177,38 | 173,33 | 176,58 | 1,49% | - |
| 11.11.2024 | 171,85 | 175,25 | 171,85 | 173,98 | 1,31% | 421,00 |
| 08.11.2024 | 168,83 | 172,52 | 168,05 | 171,73 | 1,93% | - |
| 07.11.2024 | 166,85 | 168,70 | 165,15 | 168,48 | 0,85% | - |
| 06.11.2024 | 168,40 | 171,20 | 164,77 | 167,05 | 2,12% | - |
| 05.11.2024 | 163,40 | 164,00 | 162,08 | 163,58 | 0,14% | - |
| 04.11.2024 | 163,35 | 164,23 | 161,52 | 163,35 | -0,03% | - |
| 01.11.2024 | 162,60 | 164,48 | 158,25 | 163,40 | 0,58% | - |
| 31.10.2024 | 163,38 | 165,90 | 158,02 | 162,45 | -1,01% | - |
| 30.10.2024 | 166,77 | 167,52 | 159,50 | 164,10 | 1,02% | - |
| 29.10.2024 | 163,68 | 168,80 | 162,45 | 162,45 | -0,99% | - |
| 28.10.2024 | 164,15 | 164,70 | 161,55 | 164,08 | 0,74% | - |
| 25.10.2024 | 164,95 | 166,18 | 162,65 | 162,88 | -1,38% | - |
| 24.10.2024 | 168,88 | 169,27 | 161,77 | 165,15 | -1,21% | - |
| 23.10.2024 | 167,58 | 169,05 | 167,08 | 167,18 | -0,48% | - |
| 22.10.2024 | 167,75 | 168,48 | 166,23 | 167,98 | -0,01% | - |
| 21.10.2024 | 169,00 | 169,08 | 166,68 | 168,00 | -0,03% | - |
| 18.10.2024 | 169,05 | 169,20 | 167,48 | 168,05 | -0,27% | - |
| 17.10.2024 | 167,43 | 169,50 | 167,38 | 168,50 | 0,61% | - |
| 16.10.2024 | 167,20 | 167,98 | 165,98 | 167,48 | 0,18% | - |
| 15.10.2024 | 167,35 | 168,68 | 166,55 | 167,18 | 0,07% | - |
| 14.10.2024 | 165,98 | 168,02 | 165,70 | 167,05 | 0,71% | 75,00 |
| 11.10.2024 | 164,40 | 166,25 | 164,08 | 165,88 | 0,85% | - |
| 10.10.2024 | 166,10 | 167,08 | 164,00 | 164,48 | -1,05% | - |
| 09.10.2024 | 163,80 | 166,23 | 163,05 | 166,23 | 1,48% | 750,00 |
| 08.10.2024 | 160,93 | 163,95 | 159,90 | 163,80 | 1,87% | - |
| 07.10.2024 | 160,80 | 162,18 | 159,25 | 160,80 | 0,03% | 86,00 |
| 04.10.2024 | 161,52 | 163,73 | 160,50 | 160,75 | -0,50% | - |
| 03.10.2024 | 160,83 | 162,15 | 159,73 | 161,55 | 1,10% | - |
| 02.10.2024 | 160,45 | 161,60 | 159,70 | 159,80 | -0,48% | - |
| 01.10.2024 | 160,45 | 161,95 | 159,63 | 160,58 | -0,03% | - |
| 30.09.2024 | 158,80 | 160,75 | 157,77 | 160,63 | 1,12% | - |
| 27.09.2024 | 160,08 | 161,08 | 158,75 | 158,85 | -0,55% | - |
| 26.09.2024 | 162,27 | 163,08 | 159,73 | 159,73 | -1,54% | - |
| 25.09.2024 | 159,93 | 162,48 | 159,93 | 162,23 | 1,09% | - |
| 24.09.2024 | 162,35 | 162,55 | 159,75 | 160,48 | -1,17% | - |
| 23.09.2024 | 160,58 | 162,70 | 160,52 | 162,38 | 1,18% | - |
| 20.09.2024 | 160,48 | 161,30 | 159,00 | 160,48 | -0,05% | - |
| 19.09.2024 | 160,43 | 161,93 | 160,00 | 160,55 | 0,27% | - |
| 18.09.2024 | 163,30 | 164,08 | 158,90 | 160,13 | -1,88% | - |
| 17.09.2024 | 166,70 | 167,60 | 163,13 | 163,20 | -2,10% | - |
| 16.09.2024 | 167,27 | 168,08 | 165,93 | 166,70 | -0,58% | - |
| 13.09.2024 | 167,75 | 168,63 | 167,33 | 167,68 | -0,22% | - |
| 12.09.2024 | 168,52 | 168,90 | 166,30 | 168,05 | -0,12% | - |
| 11.09.2024 | 166,75 | 168,60 | 165,52 | 168,25 | 0,45% | - |
| 10.09.2024 | 167,38 | 168,63 | 166,80 | 167,50 | -0,04% | - |
| 09.09.2024 | 166,05 | 168,38 | 164,30 | 167,58 | 1,79% | - |
| 06.09.2024 | 166,45 | 167,98 | 164,02 | 164,63 | -1,14% | - |
| 05.09.2024 | 166,75 | 167,38 | 164,73 | 166,52 | -0,10% | - |
| 04.09.2024 | 167,13 | 168,70 | 166,20 | 166,70 | -0,58% | - |
| 03.09.2024 | 168,68 | 169,45 | 167,05 | 167,68 | -0,64% | - |
| 02.09.2024 | 169,52 | 169,52 | 168,45 | 168,75 | 0,01% | - |
| 30.08.2024 | 167,85 | 169,60 | 167,43 | 168,73 | 0,76% | - |
| 29.08.2024 | 166,75 | 169,20 | 166,75 | 167,45 | 0,34% | - |
| 28.08.2024 | 166,90 | 168,38 | 165,85 | 166,88 | 0,32% | - |
| 27.08.2024 | 166,95 | 169,30 | 165,83 | 166,35 | -0,45% | - |
| 26.08.2024 | 166,10 | 168,45 | 166,10 | 167,10 | 0,36% | - |
| 23.08.2024 | 166,02 | 167,60 | 165,83 | 166,50 | 0,26% | - |
| 22.08.2024 | 165,52 | 166,77 | 164,60 | 166,08 | 0,44% | 6,00 |
| 21.08.2024 | 164,20 | 165,52 | 163,85 | 165,35 | 0,76% | - |
| 20.08.2024 | 164,35 | 165,73 | 163,40 | 164,10 | -0,45% | - |
| 19.08.2024 | 165,43 | 166,08 | 164,10 | 164,85 | -0,08% | - |
| 16.08.2024 | 166,25 | 167,63 | 164,83 | 164,98 | -1,05% | - |
| 15.08.2024 | 165,15 | 167,58 | 165,10 | 166,73 | 1,14% | - |
| 14.08.2024 | 164,20 | 165,13 | 163,05 | 164,85 | 0,52% | 240,00 |
| 13.08.2024 | 164,15 | 165,40 | 163,52 | 164,00 | -0,39% | - |
| 12.08.2024 | 165,08 | 166,00 | 163,70 | 164,65 | -0,29% | - |
| 09.08.2024 | 164,75 | 165,75 | 163,60 | 165,13 | 0,18% | - |
| 08.08.2024 | 163,80 | 166,52 | 163,48 | 164,83 | 0,40% | - |
| 07.08.2024 | 163,23 | 165,38 | 162,63 | 164,18 | 1,00% | - |
| 06.08.2024 | 162,08 | 164,68 | 160,85 | 162,55 | 0,98% | - |
| 05.08.2024 | 164,02 | 164,05 | 158,15 | 160,98 | -2,14% | - |
| 02.08.2024 | 165,00 | 166,90 | 162,25 | 164,50 | -0,72% | - |
| 01.08.2024 | 164,40 | 165,90 | 163,52 | 165,70 | 0,88% | - |
| 31.07.2024 | 162,98 | 164,98 | 162,60 | 164,25 | 0,67% | - |
| 30.07.2024 | 162,63 | 164,90 | 162,18 | 163,15 | 0,37% | 36,00 |
| 29.07.2024 | 162,13 | 164,25 | 161,88 | 162,55 | 0,46% | - |
| 26.07.2024 | 161,90 | 163,10 | 160,63 | 161,80 | -0,03% | - |
| 25.07.2024 | 166,02 | 170,10 | 160,27 | 161,85 | -2,37% | - |
| 24.07.2024 | 166,33 | 167,33 | 164,60 | 165,77 | -0,45% | - |
| 23.07.2024 | 166,60 | 168,45 | 166,52 | 166,52 | -0,13% | - |
| 22.07.2024 | 165,70 | 167,18 | 165,43 | 166,75 | 0,57% | - |
| 19.07.2024 | 166,52 | 167,08 | 165,33 | 165,80 | -0,36% | - |
| 18.07.2024 | 166,93 | 167,80 | 165,23 | 166,40 | -0,21% | - |
| 17.07.2024 | 167,18 | 167,73 | 165,30 | 166,75 | -0,28% | 36,00 |
| 16.07.2024 | 165,40 | 167,55 | 164,95 | 167,23 | 1,23% | - |
| 15.07.2024 | 165,98 | 166,98 | 164,80 | 165,20 | -0,23% | - |
| 12.07.2024 | 164,88 | 166,27 | 164,40 | 165,58 | 0,50% | - |
| 11.07.2024 | 166,10 | 166,68 | 164,18 | 164,75 | -0,87% | - |
| 10.07.2024 | 164,63 | 166,83 | 164,35 | 166,20 | 0,94% | - |
| 09.07.2024 | 164,08 | 166,10 | 163,55 | 164,65 | 0,37% | 200,00 |
| 08.07.2024 | 163,50 | 164,85 | 163,38 | 164,05 | 0,34% | - |
| 05.07.2024 | 165,80 | 166,02 | 163,02 | 163,50 | -1,52% | 60,00 |