168,375€
0,67%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 168,25 | 168,45 | 168,25 | 168,33 | 0,25% | - |
| 05.06.2025 | 167,83 | 168,60 | 165,43 | 167,90 | 0,06% | - |
| 04.06.2025 | 170,13 | 170,38 | 167,63 | 167,80 | -1,29% | - |
| 03.06.2025 | 170,95 | 172,88 | 169,27 | 170,00 | -0,87% | - |
| 02.06.2025 | 172,77 | 173,13 | 170,60 | 171,50 | -1,12% | - |
| 30.05.2025 | 171,52 | 173,77 | 171,10 | 173,45 | 1,49% | - |
| 29.05.2025 | 175,27 | 175,27 | 170,43 | 170,90 | -1,21% | - |
| 28.05.2025 | 173,48 | 174,95 | 172,63 | 173,00 | -0,17% | - |
| 27.05.2025 | 172,98 | 175,73 | 172,27 | 173,30 | -0,87% | - |
| 26.05.2025 | 173,15 | 174,93 | 172,65 | 174,83 | 0,97% | - |
| 23.05.2025 | 173,05 | 173,45 | 170,45 | 173,15 | 0,23% | - |
| 22.05.2025 | 172,95 | 175,33 | 171,05 | 172,75 | -0,17% | - |
| 21.05.2025 | 172,63 | 173,80 | 171,05 | 173,05 | -0,45% | - |
| 20.05.2025 | 171,68 | 174,33 | 171,27 | 173,83 | 1,06% | - |
| 19.05.2025 | 170,90 | 172,35 | 168,27 | 172,00 | 0,13% | - |
| 16.05.2025 | 170,20 | 171,95 | 169,68 | 171,77 | 0,60% | - |
| 15.05.2025 | 165,90 | 170,75 | 165,40 | 170,75 | 2,43% | - |
| 14.05.2025 | 166,05 | 167,85 | 164,33 | 166,70 | 0,44% | - |
| 13.05.2025 | 167,70 | 168,60 | 165,73 | 165,98 | -1,31% | 48,00 |
| 12.05.2025 | 175,13 | 179,60 | 165,05 | 168,18 | -3,08% | - |
| 09.05.2025 | 174,13 | 174,70 | 171,93 | 173,52 | -0,36% | - |
| 08.05.2025 | 176,13 | 177,38 | 173,65 | 174,15 | -0,76% | - |
| 07.05.2025 | 174,93 | 176,20 | 172,85 | 175,48 | 0,70% | - |
| 06.05.2025 | 174,63 | 176,55 | 170,18 | 174,25 | -0,40% | - |
| 05.05.2025 | 173,90 | 175,63 | 172,13 | 174,95 | 0,00% | - |
| 02.05.2025 | 173,40 | 175,40 | 172,40 | 174,95 | 0,34% | - |
| 30.04.2025 | 172,68 | 174,55 | 169,20 | 174,35 | 1,51% | - |
| 29.04.2025 | 170,55 | 171,98 | 168,80 | 171,75 | 1,06% | - |
| 28.04.2025 | 170,50 | 172,63 | 169,33 | 169,95 | -0,70% | - |
| 25.04.2025 | 173,68 | 174,08 | 168,50 | 171,15 | -0,93% | - |
| 24.04.2025 | 173,00 | 175,50 | 168,68 | 172,75 | 0,17% | 150,00 |
| 23.04.2025 | 175,23 | 176,73 | 171,02 | 172,45 | -0,42% | - |
| 22.04.2025 | 168,55 | 173,25 | 168,55 | 173,18 | -0,22% | - |
| 17.04.2025 | 173,93 | 175,10 | 171,27 | 173,55 | 0,54% | - |
| 16.04.2025 | 171,45 | 175,30 | 171,25 | 172,63 | -0,50% | - |
| 15.04.2025 | 172,27 | 174,65 | 172,13 | 173,50 | 0,67% | 30,00 |
| 14.04.2025 | 171,55 | 174,30 | 170,30 | 172,35 | 0,39% | - |
| 11.04.2025 | 170,90 | 173,38 | 165,90 | 171,68 | 0,28% | - |
| 10.04.2025 | 176,55 | 176,55 | 167,63 | 171,20 | -2,93% | 20,00 |
| 09.04.2025 | 163,80 | 176,80 | 162,85 | 176,38 | 5,41% | - |
| 08.04.2025 | 170,13 | 174,02 | 166,20 | 167,33 | -1,17% | - |
| 07.04.2025 | 166,88 | 173,18 | 162,40 | 169,30 | -0,92% | 598,00 |
| 04.04.2025 | 181,00 | 182,27 | 170,88 | 170,88 | -5,72% | - |
| 03.04.2025 | 177,20 | 182,35 | 173,40 | 181,25 | 0,00% | - |
| 02.04.2025 | 181,93 | 182,80 | 177,70 | 181,25 | -0,41% | - |
| 01.04.2025 | 180,30 | 182,93 | 180,00 | 182,00 | 0,86% | - |
| 31.03.2025 | 177,90 | 181,18 | 177,48 | 180,45 | 5,31% | - |
| 28.03.2025 | 179,48 | 180,83 | 171,30 | 171,35 | 1,75% | - |
| 27.03.2025 | 178,15 | 181,18 | 168,40 | 168,40 | -0,82% | - |
| 26.03.2025 | 178,73 | 180,55 | 169,75 | 169,80 | -4,51% | - |
| 25.03.2025 | 176,75 | 179,35 | 173,00 | 177,83 | 0,08% | - |
| 24.03.2025 | 175,40 | 177,70 | 175,23 | 177,68 | 0,10% | 23,00 |
| 21.03.2025 | 176,15 | 179,55 | 170,65 | 177,50 | 6,54% | - |
| 20.03.2025 | 175,25 | 176,88 | 166,52 | 166,60 | -5,35% | - |
| 19.03.2025 | 171,73 | 176,38 | 171,73 | 176,02 | 0,44% | 6,00 |
| 18.03.2025 | 171,93 | 177,95 | 170,25 | 175,25 | -0,21% | - |
| 17.03.2025 | 169,90 | 175,65 | 169,38 | 175,63 | 7,01% | - |
| 14.03.2025 | 169,30 | 170,52 | 164,02 | 164,13 | -0,23% | 1.020,00 |
| 13.03.2025 | 168,40 | 170,10 | 163,75 | 164,50 | -2,21% | - |
| 12.03.2025 | 169,15 | 180,43 | 163,10 | 168,23 | -1,38% | - |
| 11.03.2025 | 171,65 | 173,05 | 163,65 | 170,58 | -0,83% | - |
| 10.03.2025 | 173,48 | 175,33 | 166,65 | 172,00 | -0,92% | - |
| 07.03.2025 | 171,63 | 174,35 | 169,55 | 173,60 | 0,81% | - |
| 06.03.2025 | 175,83 | 176,00 | 171,00 | 172,20 | -2,17% | - |
| 05.03.2025 | 180,45 | 181,40 | 174,48 | 176,02 | -2,10% | 56,00 |
| 04.03.2025 | 182,75 | 183,70 | 179,73 | 179,80 | -1,86% | - |
| 03.03.2025 | 182,38 | 184,90 | 181,25 | 183,20 | 0,22% | - |
| 28.02.2025 | 179,35 | 182,85 | 178,20 | 182,80 | 2,07% | 150,00 |
| 27.02.2025 | 179,25 | 181,05 | 178,70 | 179,10 | -0,14% | - |
| 26.02.2025 | 180,20 | 181,23 | 178,68 | 179,35 | -0,21% | - |
| 25.02.2025 | 179,45 | 180,40 | 178,10 | 179,73 | 0,06% | - |
| 24.02.2025 | 178,88 | 181,70 | 178,63 | 179,63 | 0,29% | - |
| 21.02.2025 | 179,05 | 179,95 | 177,73 | 179,10 | 0,08% | - |
| 20.02.2025 | 180,00 | 180,58 | 177,60 | 178,95 | -0,62% | - |
| 19.02.2025 | 179,55 | 180,88 | 178,55 | 180,08 | 0,25% | - |
| 18.02.2025 | 180,38 | 181,83 | 179,02 | 179,63 | -0,29% | - |
| 17.02.2025 | 180,35 | 181,60 | 179,52 | 180,15 | 0,00% | - |
| 14.02.2025 | 180,75 | 182,58 | 178,90 | 180,15 | 0,03% | - |
| 13.02.2025 | 182,18 | 183,98 | 171,43 | 180,10 | -1,40% | - |
| 12.02.2025 | 183,38 | 184,23 | 181,90 | 182,65 | -0,34% | - |
| 11.02.2025 | 183,83 | 185,18 | 182,27 | 183,27 | -0,37% | - |
| 10.02.2025 | 185,15 | 187,27 | 183,33 | 183,95 | -0,14% | - |
| 07.02.2025 | 182,35 | 185,40 | 181,30 | 184,20 | 1,18% | - |
| 06.02.2025 | 181,68 | 183,10 | 180,55 | 182,05 | 0,46% | - |
| 05.02.2025 | 180,18 | 181,85 | 179,60 | 181,23 | 0,33% | - |
| 04.02.2025 | 181,70 | 182,52 | 180,00 | 180,63 | -0,74% | - |
| 03.02.2025 | 177,85 | 182,45 | 175,60 | 181,98 | 2,69% | - |
| 31.01.2025 | 180,68 | 180,68 | 176,77 | 177,20 | -1,14% | - |
| 30.01.2025 | 173,58 | 179,98 | 173,00 | 179,25 | 3,21% | - |
| 29.01.2025 | 175,25 | 176,83 | 173,68 | 173,68 | -0,97% | - |
| 28.01.2025 | 173,63 | 176,88 | 173,33 | 175,38 | 1,26% | 120,00 |
| 27.01.2025 | 169,08 | 173,50 | 167,05 | 173,20 | 2,18% | 52,00 |
| 24.01.2025 | 171,50 | 172,20 | 169,35 | 169,50 | -1,57% | - |
| 23.01.2025 | 171,40 | 175,45 | 170,63 | 172,20 | 0,50% | - |
| 22.01.2025 | 171,93 | 172,80 | 170,00 | 171,35 | -0,20% | - |
| 21.01.2025 | 173,02 | 174,60 | 171,30 | 171,70 | -0,43% | - |
| 20.01.2025 | 172,88 | 174,70 | 171,55 | 172,45 | -0,61% | - |
| 17.01.2025 | 173,25 | 174,83 | 172,43 | 173,50 | 0,30% | 22,00 |
| 16.01.2025 | 171,88 | 173,68 | 171,23 | 172,98 | 0,76% | - |
| 15.01.2025 | 170,33 | 172,55 | 169,95 | 171,68 | 0,91% | - |