157,000€
-0,70%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 159,08 | 159,73 | 156,73 | 157,93 | -0,50% | 65,00 |
| 14.08.2025 | 158,60 | 160,35 | 158,13 | 158,73 | -0,05% | - |
| 13.08.2025 | 160,35 | 161,58 | 156,95 | 158,80 | -1,17% | - |
| 12.08.2025 | 164,13 | 165,45 | 160,15 | 160,68 | -2,13% | - |
| 11.08.2025 | 161,18 | 164,18 | 161,08 | 164,18 | 1,66% | - |
| 08.08.2025 | 161,63 | 163,60 | 161,30 | 161,50 | 0,20% | - |
| 07.08.2025 | 160,95 | 162,95 | 160,65 | 161,18 | 0,03% | - |
| 06.08.2025 | 161,50 | 162,10 | 159,20 | 161,13 | -0,28% | 30,00 |
| 05.08.2025 | 162,43 | 163,90 | 161,52 | 161,58 | -0,29% | 40,00 |
| 04.08.2025 | 161,58 | 162,27 | 160,25 | 162,05 | 0,48% | - |
| 01.08.2025 | 163,05 | 165,10 | 160,00 | 161,27 | -1,44% | - |
| 31.07.2025 | 165,68 | 167,30 | 162,77 | 163,63 | -1,24% | - |
| 30.07.2025 | 166,15 | 168,68 | 164,55 | 165,68 | -0,20% | - |
| 29.07.2025 | 160,88 | 166,10 | 160,83 | 166,00 | 3,39% | - |
| 28.07.2025 | 159,68 | 161,43 | 159,68 | 160,55 | 0,83% | - |
| 25.07.2025 | 160,48 | 162,00 | 159,23 | 159,23 | -0,76% | - |
| 24.07.2025 | 153,10 | 160,93 | 151,83 | 160,45 | 2,44% | - |
| 23.07.2025 | 157,80 | 158,83 | 156,30 | 156,63 | -0,43% | - |
| 22.07.2025 | 155,77 | 157,75 | 155,25 | 157,30 | 1,01% | - |
| 21.07.2025 | 157,38 | 160,35 | 154,75 | 155,73 | -0,97% | - |
| 18.07.2025 | 157,05 | 158,10 | 155,80 | 157,25 | -0,06% | - |
| 17.07.2025 | 157,38 | 158,38 | 155,75 | 157,35 | 0,14% | - |
| 16.07.2025 | 157,88 | 159,63 | 155,02 | 157,13 | -0,71% | - |
| 15.07.2025 | 157,95 | 159,52 | 157,50 | 158,25 | 0,09% | - |
| 14.07.2025 | 156,58 | 158,83 | 155,98 | 158,10 | 0,81% | 54,00 |
| 11.07.2025 | 155,40 | 157,18 | 154,65 | 156,83 | 0,72% | - |
| 10.07.2025 | 154,90 | 156,68 | 153,75 | 155,70 | 0,21% | - |
| 09.07.2025 | 154,58 | 156,25 | 153,00 | 155,38 | 0,53% | - |
| 08.07.2025 | 155,20 | 156,88 | 153,45 | 154,55 | -0,61% | - |
| 07.07.2025 | 153,00 | 155,65 | 152,73 | 155,50 | 1,88% | - |
| 04.07.2025 | 152,30 | 153,93 | 152,05 | 152,63 | -0,20% | - |
| 03.07.2025 | 151,05 | 154,33 | 150,60 | 152,93 | 1,33% | - |
| 02.07.2025 | 157,60 | 158,95 | 150,50 | 150,93 | -4,34% | 25,00 |
| 01.07.2025 | 158,33 | 159,98 | 157,00 | 157,77 | -0,46% | - |
| 30.06.2025 | 159,80 | 159,93 | 157,93 | 158,50 | -0,17% | - |
| 27.06.2025 | 160,58 | 160,90 | 158,38 | 158,77 | -0,87% | - |
| 26.06.2025 | 159,18 | 160,65 | 158,38 | 160,18 | 0,53% | - |
| 25.06.2025 | 162,08 | 162,93 | 159,20 | 159,33 | -1,64% | - |
| 24.06.2025 | 163,02 | 163,43 | 160,20 | 161,98 | -0,02% | - |
| 23.06.2025 | 161,02 | 163,30 | 161,02 | 162,00 | 0,50% | - |
| 20.06.2025 | 162,48 | 163,77 | 160,55 | 161,20 | -0,63% | - |
| 19.06.2025 | 163,10 | 164,52 | 161,88 | 162,23 | -0,51% | - |
| 18.06.2025 | 163,25 | 164,48 | 161,90 | 163,05 | -0,20% | - |
| 17.06.2025 | 161,48 | 163,70 | 160,48 | 163,38 | 0,90% | - |
| 16.06.2025 | 165,15 | 166,20 | 161,75 | 161,93 | -1,92% | - |
| 13.06.2025 | 164,73 | 167,68 | 164,35 | 165,10 | -0,17% | - |
| 12.06.2025 | 163,88 | 165,55 | 162,45 | 165,38 | 0,59% | - |
| 11.06.2025 | 164,50 | 164,75 | 164,40 | 164,40 | -0,57% | - |
| 10.06.2025 | 164,95 | 165,35 | 164,95 | 165,35 | 0,64% | - |
| 09.06.2025 | 165,80 | 165,80 | 164,30 | 164,30 | -2,00% | - |
| 06.06.2025 | 167,65 | 167,65 | 167,65 | 167,65 | 0,24% | - |
| 05.06.2025 | 167,20 | 167,25 | 167,20 | 167,25 | -1,33% | - |
| 04.06.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -0,85% | - |
| 03.06.2025 | 170,95 | 170,95 | 170,95 | 170,95 | -0,29% | - |
| 02.06.2025 | 172,15 | 172,15 | 171,45 | 171,45 | 0,32% | - |
| 30.05.2025 | 170,90 | 170,90 | 170,90 | 170,90 | 0,68% | - |
| 29.05.2025 | 174,55 | 174,55 | 169,50 | 169,75 | -1,82% | - |
| 28.05.2025 | 173,00 | 173,00 | 172,90 | 172,90 | -0,09% | - |
| 27.05.2025 | 172,60 | 173,05 | 172,60 | 173,05 | -0,12% | - |
| 26.05.2025 | 172,65 | 173,25 | 172,65 | 173,25 | 0,29% | - |
| 23.05.2025 | 172,40 | 172,75 | 172,40 | 172,75 | 0,14% | - |
| 22.05.2025 | 172,15 | 172,50 | 172,15 | 172,50 | 0,20% | - |
| 21.05.2025 | 172,00 | 172,15 | 172,00 | 172,15 | -0,72% | - |
| 20.05.2025 | 171,05 | 173,40 | 171,05 | 173,40 | 1,29% | - |
| 19.05.2025 | 170,05 | 171,20 | 170,05 | 171,20 | -0,09% | - |
| 16.05.2025 | 169,65 | 171,35 | 169,65 | 171,35 | 0,85% | - |
| 15.05.2025 | 165,30 | 169,90 | 165,30 | 169,90 | 2,23% | - |
| 14.05.2025 | 165,50 | 166,20 | 165,50 | 166,20 | 0,18% | - |
| 13.05.2025 | 167,05 | 167,05 | 165,90 | 165,90 | -4,93% | 16,00 |
| 12.05.2025 | 174,50 | 174,50 | 174,50 | 174,50 | 1,04% | - |
| 09.05.2025 | 173,50 | 173,50 | 172,70 | 172,70 | -1,20% | - |
| 08.05.2025 | 175,45 | 176,00 | 174,80 | 174,80 | 0,29% | - |
| 07.05.2025 | 174,35 | 174,35 | 174,30 | 174,30 | 0,72% | - |
| 06.05.2025 | 173,05 | 173,05 | 173,05 | 173,05 | -0,03% | - |
| 05.05.2025 | 173,30 | 173,30 | 173,10 | 173,10 | -0,66% | - |
| 02.05.2025 | 172,75 | 174,25 | 172,75 | 174,25 | 0,99% | - |
| 30.04.2025 | 171,00 | 172,55 | 171,00 | 172,55 | 0,67% | - |
| 29.04.2025 | 169,95 | 171,40 | 169,95 | 171,40 | 0,85% | - |
| 28.04.2025 | 169,95 | 169,95 | 169,95 | 169,95 | -0,53% | - |
| 25.04.2025 | 173,00 | 173,00 | 168,90 | 170,85 | -0,78% | - |
| 24.04.2025 | 172,00 | 172,20 | 170,50 | 172,20 | 0,38% | 30,00 |
| 23.04.2025 | 174,45 | 174,45 | 170,75 | 171,55 | 1,69% | 10,00 |
| 22.04.2025 | 168,70 | 168,70 | 168,70 | 168,70 | -2,91% | - |
| 17.04.2025 | 173,20 | 173,75 | 173,20 | 173,75 | 1,14% | - |
| 16.04.2025 | 171,00 | 171,80 | 171,00 | 171,80 | -0,92% | - |
| 15.04.2025 | 171,70 | 174,25 | 171,70 | 173,40 | 0,61% | 15,00 |
| 14.04.2025 | 170,75 | 172,35 | 170,75 | 172,35 | 0,70% | - |
| 11.04.2025 | 170,80 | 171,15 | 170,80 | 171,15 | 0,29% | - |
| 10.04.2025 | 175,00 | 175,00 | 170,65 | 170,65 | 3,46% | 20,00 |
| 09.04.2025 | 164,95 | 164,95 | 164,95 | 164,95 | -1,20% | - |
| 08.04.2025 | 169,45 | 169,45 | 166,85 | 166,95 | 2,45% | - |
| 07.04.2025 | 163,00 | 163,00 | 162,95 | 162,95 | -5,04% | 598,00 |
| 04.04.2025 | 179,55 | 179,55 | 171,60 | 171,60 | -5,09% | - |
| 03.04.2025 | 176,70 | 181,45 | 176,70 | 180,80 | -0,14% | - |
| 02.04.2025 | 181,25 | 181,25 | 180,05 | 181,05 | -0,28% | - |
| 01.04.2025 | 179,65 | 181,55 | 179,65 | 181,55 | 1,14% | - |
| 31.03.2025 | 177,30 | 179,50 | 177,30 | 179,50 | 0,14% | - |
| 28.03.2025 | 179,25 | 179,25 | 179,25 | 179,25 | 0,76% | - |
| 27.03.2025 | 177,90 | 177,90 | 177,90 | 177,90 | -0,34% | - |
| 26.03.2025 | 176,50 | 178,50 | 176,50 | 178,50 | 1,42% | - |