134,210€
0,26%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 134,29 | 135,25 | 133,57 | 133,83 | -0,17% | - |
| 21.05.2026 | 135,00 | 135,87 | 133,33 | 134,06 | -0,70% | - |
| 20.05.2026 | 135,64 | 136,45 | 134,61 | 135,01 | -0,56% | - |
| 19.05.2026 | 136,38 | 139,58 | 135,62 | 135,77 | -0,48% | - |
| 18.05.2026 | 134,12 | 136,97 | 133,41 | 136,42 | 1,22% | - |
| 15.05.2026 | 132,89 | 136,08 | 132,60 | 134,78 | 1,66% | - |
| 14.05.2026 | 130,12 | 133,39 | 129,88 | 132,58 | 2,06% | 410,00 |
| 13.05.2026 | 128,88 | 130,13 | 127,17 | 129,91 | 0,82% | - |
| 12.05.2026 | 128,31 | 130,78 | 128,23 | 128,85 | 0,49% | - |
| 11.05.2026 | 129,26 | 130,35 | 127,53 | 128,22 | -0,57% | - |
| 08.05.2026 | 130,90 | 131,65 | 128,73 | 128,96 | -1,55% | - |
| 07.05.2026 | 130,74 | 131,58 | 129,73 | 130,99 | 0,26% | - |
| 06.05.2026 | 134,27 | 134,54 | 130,45 | 130,65 | -3,08% | - |
| 05.05.2026 | 137,64 | 137,83 | 134,59 | 134,80 | -1,83% | - |
| 04.05.2026 | 137,55 | 138,55 | 136,13 | 137,31 | -2,17% | - |
| 30.04.2026 | 139,90 | 141,01 | 138,88 | 140,35 | 0,13% | - |
| 29.04.2026 | 139,31 | 140,31 | 137,74 | 140,17 | 0,34% | - |
| 28.04.2026 | 138,02 | 139,71 | 137,19 | 139,70 | 1,36% | - |
| 27.04.2026 | 141,47 | 142,28 | 137,82 | 137,82 | -2,72% | - |
| 24.04.2026 | 144,55 | 145,30 | 141,46 | 141,67 | -2,01% | 1.460,00 |
| 23.04.2026 | 138,02 | 145,68 | 136,50 | 144,58 | 8,11% | 190,00 |
| 22.04.2026 | 134,76 | 135,28 | 132,64 | 133,74 | -0,71% | - |
| 21.04.2026 | 135,44 | 136,83 | 133,26 | 134,69 | -0,72% | - |
| 20.04.2026 | 135,26 | 136,68 | 135,07 | 135,66 | -0,15% | - |
| 17.04.2026 | 136,00 | 136,23 | 134,08 | 135,87 | 0,05% | 600,00 |
| 16.04.2026 | 135,40 | 137,63 | 135,40 | 135,80 | 0,25% | 2.310,00 |
| 15.04.2026 | 135,28 | 136,58 | 134,53 | 135,46 | 0,13% | - |
| 14.04.2026 | 137,39 | 138,23 | 134,56 | 135,29 | -1,61% | - |
| 13.04.2026 | 137,72 | 138,45 | 136,68 | 137,51 | -0,15% | - |
| 10.04.2026 | 140,04 | 140,49 | 137,10 | 137,72 | -1,49% | - |
| 09.04.2026 | 139,69 | 140,80 | 139,10 | 139,80 | 0,01% | - |
| 08.04.2026 | 142,28 | 142,66 | 138,55 | 139,78 | -1,15% | - |
| 07.04.2026 | 143,50 | 143,61 | 140,93 | 141,40 | -1,81% | - |
| 02.04.2026 | 140,35 | 144,90 | 140,15 | 144,00 | 2,42% | - |
| 01.04.2026 | 140,60 | 142,20 | 139,95 | 140,60 | 0,07% | - |
| 31.03.2026 | 141,88 | 142,20 | 138,90 | 140,50 | -0,53% | - |
| 30.03.2026 | 135,93 | 142,65 | 135,80 | 141,25 | 4,28% | - |
| 27.03.2026 | 136,52 | 137,02 | 135,40 | 135,45 | -0,73% | - |
| 26.03.2026 | 135,50 | 138,15 | 135,20 | 136,45 | 0,46% | - |
| 25.03.2026 | 136,43 | 137,55 | 133,90 | 135,83 | -0,28% | - |
| 24.03.2026 | 140,02 | 140,18 | 136,20 | 136,20 | -2,54% | - |
| 23.03.2026 | 140,25 | 141,52 | 137,02 | 139,75 | -0,64% | 4.060,00 |
| 20.03.2026 | 142,38 | 143,70 | 140,40 | 140,65 | -1,12% | 1.860,00 |
| 19.03.2026 | 142,88 | 143,95 | 141,65 | 142,25 | -0,42% | - |
| 18.03.2026 | 145,25 | 145,50 | 142,70 | 142,85 | -1,38% | - |
| 17.03.2026 | 145,58 | 146,60 | 144,65 | 144,85 | -0,50% | - |
| 16.03.2026 | 146,25 | 146,35 | 144,52 | 145,58 | -0,15% | 2.405,00 |
| 13.03.2026 | 145,25 | 147,65 | 144,98 | 145,80 | 0,55% | - |
| 12.03.2026 | 143,63 | 147,40 | 143,63 | 145,00 | 0,68% | - |
| 11.03.2026 | 142,48 | 144,68 | 142,20 | 144,02 | 1,07% | - |
| 10.03.2026 | 147,95 | 148,33 | 140,93 | 142,50 | -3,59% | - |
| 09.03.2026 | 145,77 | 148,13 | 144,93 | 147,80 | 0,82% | - |
| 06.03.2026 | 147,20 | 148,02 | 145,77 | 146,60 | -0,32% | - |
| 05.03.2026 | 146,13 | 147,25 | 144,68 | 147,08 | 0,81% | - |
| 04.03.2026 | 148,68 | 149,68 | 145,85 | 145,90 | -1,83% | - |
| 03.03.2026 | 147,65 | 149,33 | 147,05 | 148,63 | 0,37% | - |
| 02.03.2026 | 145,68 | 148,77 | 145,48 | 148,08 | 1,60% | - |
| 27.02.2026 | 143,00 | 145,88 | 142,10 | 145,75 | 1,57% | - |
| 26.02.2026 | 140,75 | 143,95 | 140,75 | 143,50 | 1,70% | - |
| 25.02.2026 | 139,90 | 141,73 | 139,80 | 141,10 | 0,39% | - |
| 24.02.2026 | 138,55 | 141,77 | 138,27 | 140,55 | 1,70% | - |
| 23.02.2026 | 137,85 | 139,27 | 137,50 | 138,20 | -0,41% | - |
| 20.02.2026 | 141,40 | 141,43 | 137,95 | 138,77 | -1,67% | - |
| 19.02.2026 | 138,02 | 141,43 | 137,63 | 141,13 | 2,19% | - |
| 18.02.2026 | 136,23 | 138,15 | 134,15 | 138,10 | 1,47% | - |
| 17.02.2026 | 135,10 | 138,63 | 134,08 | 136,10 | 0,61% | - |
| 16.02.2026 | 135,20 | 135,58 | 135,00 | 135,27 | 0,24% | - |
| 13.02.2026 | 132,83 | 136,60 | 132,40 | 134,95 | 1,66% | - |
| 12.02.2026 | 144,95 | 145,48 | 131,15 | 132,75 | -8,21% | 2.160,00 |
| 11.02.2026 | 143,43 | 145,45 | 143,00 | 144,63 | 0,78% | - |
| 10.02.2026 | 144,27 | 145,23 | 143,30 | 143,50 | -0,47% | - |
| 09.02.2026 | 142,85 | 144,20 | 141,73 | 144,18 | 0,70% | 1.378,00 |
| 06.02.2026 | 143,35 | 145,10 | 142,65 | 143,18 | -0,31% | - |
| 05.02.2026 | 143,45 | 145,98 | 143,13 | 143,63 | 0,14% | - |
| 04.02.2026 | 140,75 | 144,93 | 139,75 | 143,43 | 2,26% | - |
| 03.02.2026 | 142,40 | 142,95 | 140,20 | 140,25 | -1,65% | - |
| 02.02.2026 | 140,65 | 143,55 | 140,52 | 142,60 | 0,90% | - |
| 30.01.2026 | 139,70 | 141,33 | 138,90 | 141,33 | 1,40% | - |
| 29.01.2026 | 141,25 | 142,50 | 138,33 | 139,38 | -1,68% | - |
| 28.01.2026 | 141,43 | 141,77 | 140,27 | 141,75 | 0,57% | - |
| 27.01.2026 | 144,13 | 144,45 | 140,43 | 140,95 | -2,29% | 3.380,00 |
| 26.01.2026 | 143,48 | 144,60 | 143,00 | 144,25 | 0,24% | 450,00 |
| 23.01.2026 | 144,93 | 146,18 | 143,65 | 143,90 | -0,38% | - |
| 22.01.2026 | 142,52 | 144,65 | 141,65 | 144,45 | 1,40% | 390,00 |
| 21.01.2026 | 140,20 | 143,08 | 139,55 | 142,45 | 1,79% | - |
| 20.01.2026 | 142,40 | 142,40 | 139,95 | 139,95 | -2,13% | - |
| 19.01.2026 | 143,00 | 143,88 | 141,85 | 143,00 | -0,76% | - |
| 16.01.2026 | 144,38 | 145,55 | 143,05 | 144,10 | -0,24% | - |
| 15.01.2026 | 141,55 | 144,45 | 141,33 | 144,45 | 2,05% | - |
| 14.01.2026 | 141,00 | 141,95 | 139,15 | 141,55 | 1,07% | - |
| 13.01.2026 | 142,50 | 142,73 | 139,20 | 140,05 | -1,72% | 2.200,00 |
| 12.01.2026 | 142,18 | 144,30 | 141,60 | 142,50 | -0,28% | 4.158,00 |
| 09.01.2026 | 144,43 | 145,70 | 142,77 | 142,90 | -0,99% | - |
| 08.01.2026 | 144,02 | 145,95 | 143,33 | 144,33 | -0,05% | - |
| 07.01.2026 | 149,05 | 149,80 | 144,23 | 144,40 | -3,20% | - |
| 06.01.2026 | 148,23 | 150,50 | 147,02 | 149,18 | 0,66% | - |
| 05.01.2026 | 149,13 | 149,98 | 147,15 | 148,20 | -0,07% | 2.852,00 |
| 02.01.2026 | 149,30 | 149,85 | 147,77 | 148,30 | -1,79% | - |
| 30.12.2025 | 151,60 | 152,38 | 151,00 | 151,00 | -1,24% | - |
| 29.12.2025 | 151,35 | 152,90 | 150,93 | 152,90 | 1,51% | 21,00 |