169,290€
0,09%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 170,01 | 170,03 | 167,62 | 169,25 | -0,22% | - |
| 06.11.2026 | 170,37 | 170,97 | 166,65 | 169,63 | -0,70% | - |
| 05.11.2026 | 170,33 | 173,94 | 169,16 | 170,82 | 0,07% | - |
| 04.11.2026 | 166,31 | 171,45 | 165,49 | 170,70 | 2,37% | - |
| 03.11.2026 | 167,60 | 168,33 | 165,74 | 166,74 | -0,77% | - |
| 02.11.2026 | 164,39 | 168,09 | 163,44 | 168,04 | 1,98% | - |
| 30.10.2026 | 163,65 | 168,11 | 163,22 | 164,77 | 1,15% | - |
| 29.10.2026 | 162,57 | 163,46 | 160,54 | 162,89 | 1,16% | - |
| 28.10.2026 | 163,17 | 163,69 | 159,88 | 161,03 | -1,44% | - |
| 27.10.2026 | 167,74 | 168,18 | 162,80 | 163,38 | -2,14% | - |
| 26.10.2026 | 166,47 | 167,63 | 165,56 | 166,96 | 0,17% | 6,00 |
| 23.10.2026 | 164,59 | 167,22 | 162,81 | 166,68 | 0,94% | - |
| 22.10.2026 | 149,31 | 166,58 | 147,92 | 165,12 | 10,21% | 299,00 |
| 21.10.2026 | 151,07 | 151,08 | 148,95 | 149,82 | -0,62% | - |
| 20.10.2026 | 147,62 | 150,84 | 147,30 | 150,76 | 1,84% | - |
| 19.10.2026 | 149,97 | 150,20 | 147,30 | 148,03 | -0,88% | - |
| 16.10.2026 | 147,60 | 149,35 | 146,77 | 149,35 | 1,14% | - |
| 15.10.2026 | 139,83 | 147,76 | 139,81 | 147,67 | 5,10% | - |
| 14.10.2026 | 137,24 | 140,72 | 136,75 | 140,50 | 2,38% | - |
| 13.10.2026 | 137,79 | 138,61 | 136,40 | 137,24 | -0,41% | - |
| 12.10.2026 | 136,66 | 138,56 | 136,02 | 137,80 | 0,96% | - |
| 09.10.2026 | 137,78 | 138,49 | 136,05 | 136,49 | -1,12% | - |
| 08.10.2026 | 138,39 | 140,02 | 136,28 | 138,04 | -0,38% | - |
| 07.10.2026 | 137,32 | 140,77 | 137,30 | 138,57 | 0,98% | 3.720,00 |
| 06.10.2026 | 137,69 | 138,41 | 136,52 | 137,23 | -0,20% | - |
| 05.10.2026 | 137,37 | 138,41 | 135,71 | 137,50 | 0,61% | - |
| 02.10.2026 | 134,15 | 137,61 | 133,16 | 136,66 | 1,83% | - |
| 01.10.2026 | 136,11 | 137,16 | 133,07 | 134,20 | -1,35% | - |
| 30.09.2026 | 137,43 | 138,07 | 135,80 | 136,03 | -0,88% | - |
| 29.09.2026 | 137,31 | 138,22 | 136,45 | 137,24 | -0,13% | - |
| 28.09.2026 | 137,14 | 138,19 | 135,98 | 137,42 | 0,55% | - |
| 25.09.2026 | 137,22 | 137,76 | 135,82 | 136,67 | -0,33% | - |
| 24.09.2026 | 136,36 | 138,84 | 135,60 | 137,12 | 0,45% | 714,00 |
| 23.09.2026 | 136,08 | 137,35 | 135,12 | 136,51 | 0,41% | - |
| 22.09.2026 | 135,62 | 136,66 | 135,39 | 135,95 | 0,18% | - |
| 21.09.2026 | 135,67 | 136,00 | 133,99 | 135,70 | 0,32% | - |
| 18.09.2026 | 135,36 | 139,56 | 135,21 | 135,27 | 0,04% | - |
| 17.09.2026 | 137,10 | 137,16 | 134,78 | 135,21 | -0,90% | - |
| 16.09.2026 | 138,25 | 139,05 | 136,08 | 136,44 | -1,28% | - |
| 15.09.2026 | 139,34 | 139,94 | 138,10 | 138,21 | -0,88% | - |
| 14.09.2026 | 138,08 | 141,12 | 137,83 | 139,44 | 1,26% | - |
| 11.09.2026 | 137,66 | 138,86 | 137,03 | 137,71 | 0,25% | - |
| 10.09.2026 | 138,88 | 140,31 | 136,84 | 137,37 | -0,87% | - |
| 09.09.2026 | 140,33 | 140,83 | 137,96 | 138,58 | -1,32% | - |
| 08.09.2026 | 140,67 | 141,64 | 139,53 | 140,44 | -0,23% | - |
| 07.09.2026 | 141,66 | 141,66 | 140,71 | 140,76 | -0,83% | - |
| 04.09.2026 | 143,43 | 143,50 | 140,90 | 141,94 | -1,06% | - |
| 03.09.2026 | 141,66 | 143,73 | 141,00 | 143,46 | 1,30% | - |
| 02.09.2026 | 141,50 | 142,84 | 140,09 | 141,62 | 0,17% | - |
| 01.09.2026 | 142,54 | 144,10 | 141,22 | 141,38 | -0,70% | - |
| 31.08.2026 | 142,97 | 143,65 | 141,89 | 142,37 | -0,62% | - |
| 28.08.2026 | 142,28 | 143,99 | 141,25 | 143,26 | 0,65% | - |
| 27.08.2026 | 143,54 | 143,61 | 141,53 | 142,33 | -0,79% | - |
| 26.08.2026 | 142,46 | 144,43 | 141,88 | 143,47 | 0,80% | 238,00 |
| 25.08.2026 | 145,01 | 145,19 | 142,02 | 142,33 | -1,80% | - |
| 24.08.2026 | 144,98 | 146,98 | 144,40 | 144,94 | -0,30% | 533,00 |
| 21.08.2026 | 144,01 | 145,72 | 143,34 | 145,38 | 0,80% | - |
| 20.08.2026 | 144,49 | 145,30 | 142,90 | 144,22 | -0,31% | - |
| 19.08.2026 | 142,76 | 146,48 | 141,04 | 144,67 | 1,15% | - |
| 18.08.2026 | 142,42 | 145,01 | 142,18 | 143,03 | 0,34% | - |
| 17.08.2026 | 143,53 | 143,88 | 141,87 | 142,54 | -0,85% | - |
| 14.08.2026 | 143,49 | 144,33 | 142,51 | 143,76 | 0,10% | - |
| 13.08.2026 | 143,53 | 144,20 | 142,48 | 143,62 | -0,01% | - |
| 12.08.2026 | 144,63 | 145,51 | 142,25 | 143,63 | -0,60% | 4.935,00 |
| 11.08.2026 | 143,99 | 145,68 | 143,08 | 144,49 | 0,33% | - |
| 10.08.2026 | 144,30 | 144,77 | 142,45 | 144,02 | -0,12% | 2.784,00 |
| 07.08.2026 | 145,11 | 146,49 | 142,82 | 144,20 | -0,70% | 6.688,00 |
| 06.08.2026 | 142,37 | 145,30 | 140,75 | 145,21 | 2,00% | - |
| 05.08.2026 | 143,85 | 144,37 | 140,90 | 142,36 | -0,90% | - |
| 04.08.2026 | 146,03 | 146,27 | 142,58 | 143,65 | -1,48% | - |
| 03.08.2026 | 145,59 | 146,32 | 143,89 | 145,81 | 0,45% | - |
| 31.07.2026 | 144,89 | 146,64 | 142,92 | 145,15 | 0,54% | - |
| 30.07.2026 | 150,94 | 151,28 | 143,13 | 144,37 | -4,37% | - |
| 29.07.2026 | 148,35 | 153,34 | 148,19 | 150,96 | 1,71% | - |
| 28.07.2026 | 148,98 | 151,43 | 147,51 | 148,42 | -0,41% | - |
| 27.07.2026 | 149,43 | 150,82 | 148,45 | 149,03 | -0,10% | - |
| 24.07.2026 | 147,62 | 149,76 | 146,77 | 149,18 | 1,06% | - |
| 23.07.2026 | 149,13 | 151,00 | 145,89 | 147,62 | 0,39% | 2.720,00 |
| 22.07.2026 | 147,48 | 148,82 | 145,52 | 147,05 | -0,44% | - |
| 21.07.2026 | 150,01 | 150,03 | 146,47 | 147,70 | -1,30% | 299,00 |
| 20.07.2026 | 150,10 | 150,88 | 149,57 | 149,65 | -0,44% | - |
| 17.07.2026 | 151,73 | 154,38 | 149,06 | 150,31 | -1,44% | - |
| 16.07.2026 | 148,37 | 153,31 | 147,00 | 152,50 | 2,80% | - |
| 15.07.2026 | 148,37 | 151,86 | 146,95 | 148,34 | -0,11% | - |
| 14.07.2026 | 150,15 | 150,33 | 148,12 | 148,51 | -1,23% | - |
| 13.07.2026 | 149,67 | 152,02 | 149,67 | 150,36 | 0,30% | - |
| 10.07.2026 | 149,03 | 149,99 | 148,25 | 149,91 | 0,71% | - |
| 09.07.2026 | 150,39 | 150,68 | 147,86 | 148,86 | -0,92% | - |
| 08.07.2026 | 151,22 | 151,95 | 149,78 | 150,24 | -0,84% | 1.166,00 |
| 07.07.2026 | 146,62 | 152,13 | 146,26 | 151,52 | 3,39% | 2.000,00 |
| 06.07.2026 | 148,05 | 148,37 | 146,49 | 146,55 | -0,81% | - |
| 03.07.2026 | 147,62 | 149,36 | 146,50 | 147,75 | 0,03% | - |
| 02.07.2026 | 144,67 | 148,07 | 142,89 | 147,71 | 2,10% | - |
| 01.07.2026 | 145,86 | 147,62 | 144,04 | 144,67 | -0,83% | - |
| 30.06.2026 | 146,84 | 146,89 | 144,88 | 145,88 | -0,26% | - |
| 29.06.2026 | 147,76 | 148,36 | 144,82 | 146,26 | -0,87% | - |
| 26.06.2026 | 145,86 | 149,57 | 145,14 | 147,54 | 0,93% | 1.200,00 |
| 25.06.2026 | 146,38 | 149,36 | 145,62 | 146,18 | -0,28% | - |
| 24.06.2026 | 140,20 | 147,22 | 139,75 | 146,59 | 4,62% | - |
| 23.06.2026 | 134,08 | 140,52 | 133,40 | 140,11 | 4,33% | 168,00 |