171,025€
-0,54%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 171,50 | 171,77 | 170,65 | 171,00 | -0,70% | - |
| 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% | - |
| 14.01.2025 | 172,33 | 173,40 | 169,73 | 170,13 | -1,63% | - |
| 13.01.2025 | 171,95 | 173,48 | 169,75 | 172,95 | 1,33% | - |
| 10.01.2025 | 169,63 | 172,95 | 169,02 | 170,68 | 0,78% | - |
| 09.01.2025 | 170,65 | 171,65 | 169,20 | 169,35 | -0,70% | 23,00 |
| 08.01.2025 | 166,75 | 170,75 | 166,55 | 170,55 | 2,34% | - |
| 07.01.2025 | 165,25 | 168,00 | 164,50 | 166,65 | 0,73% | - |
| 06.01.2025 | 165,73 | 166,45 | 162,70 | 165,45 | -0,27% | - |
| 03.01.2025 | 165,55 | 166,33 | 164,48 | 165,90 | 0,21% | - |
| 02.01.2025 | 166,73 | 167,70 | 165,50 | 165,55 | 1,49% | - |
| 30.12.2024 | 163,93 | 164,77 | 163,00 | 163,13 | -0,73% | - |
| 27.12.2024 | 164,95 | 165,85 | 163,93 | 164,33 | -0,02% | - |
| 23.12.2024 | 167,40 | 168,52 | 163,18 | 164,35 | -1,68% | - |
| 20.12.2024 | 167,85 | 168,60 | 166,25 | 167,15 | -0,46% | - |
| 19.12.2024 | 168,33 | 169,77 | 167,68 | 167,93 | -0,36% | - |
| 18.12.2024 | 167,90 | 170,38 | 166,80 | 168,52 | 0,28% | - |
| 17.12.2024 | 169,33 | 170,63 | 167,68 | 168,05 | -0,88% | 62,00 |
| 16.12.2024 | 171,13 | 172,83 | 169,40 | 169,55 | -1,05% | 70,00 |
| 13.12.2024 | 176,30 | 176,70 | 171,15 | 171,35 | -2,64% | - |
| 12.12.2024 | 176,45 | 177,27 | 175,33 | 176,00 | -0,13% | - |
| 11.12.2024 | 176,50 | 181,25 | 176,00 | 176,23 | -0,13% | - |
| 10.12.2024 | 176,38 | 179,90 | 175,83 | 176,45 | -0,07% | - |
| 09.12.2024 | 180,45 | 181,20 | 176,23 | 176,58 | -1,98% | - |
| 06.12.2024 | 179,95 | 181,70 | 179,13 | 180,15 | 0,17% | - |
| 05.12.2024 | 181,63 | 182,40 | 179,00 | 179,85 | -1,03% | - |
| 04.12.2024 | 182,40 | 183,75 | 181,08 | 181,73 | -0,29% | - |
| 03.12.2024 | 181,83 | 182,60 | 180,18 | 182,25 | 0,28% | - |
| 02.12.2024 | 184,13 | 185,02 | 181,08 | 181,75 | 7,26% | 54,00 |
| 29.11.2024 | 183,18 | 184,30 | 169,45 | 169,45 | -7,78% | - |
| 28.11.2024 | 183,25 | 185,25 | 183,10 | 183,75 | 0,46% | - |
| 27.11.2024 | 184,33 | 184,63 | 182,33 | 182,90 | -0,87% | - |
| 26.11.2024 | 183,48 | 185,48 | 181,65 | 184,50 | 0,37% | - |
| 25.11.2024 | 181,75 | 183,95 | 179,58 | 183,83 | 0,85% | - |
| 22.11.2024 | 180,63 | 184,00 | 180,25 | 182,27 | 1,07% | - |
| 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% | - |