230,277$
0,01%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 229,45 | 231,16 | 228,15 | 230,25 | 0,44% | 2.106.125,00 |
| 23.01.2026 | 229,09 | 229,87 | 227,49 | 229,23 | 0,10% | 1.659.320,00 |
| 22.01.2026 | 226,68 | 229,61 | 226,42 | 229,00 | 1,11% | 2.766.026,00 |
| 21.01.2026 | 221,50 | 226,57 | 221,06 | 226,49 | 2,35% | 3.847.512,00 |
| 20.01.2026 | 220,83 | 222,40 | 218,45 | 221,30 | 0,92% | 1.900.452,00 |
| 19.01.2026 | 219,71 | 220,44 | 219,28 | 219,28 | -0,88% | - |
| 16.01.2026 | 219,00 | 221,42 | 218,74 | 221,23 | 0,62% | 1.885.531,00 |
| 15.01.2026 | 216,04 | 219,94 | 216,04 | 219,86 | 0,49% | 1.650.383,00 |
| 14.01.2026 | 215,45 | 218,80 | 215,45 | 218,79 | 1,21% | 1.839.539,00 |
| 13.01.2026 | 218,47 | 218,78 | 214,84 | 216,18 | -1,09% | 1.765.132,00 |
| 12.01.2026 | 221,00 | 221,44 | 218,30 | 218,57 | -1,06% | 2.019.183,00 |
| 09.01.2026 | 219,60 | 222,27 | 218,93 | 220,91 | 1,40% | 1.992.350,00 |
| 08.01.2026 | 215,10 | 219,17 | 215,10 | 217,86 | 0,88% | 1.800.474,00 |
| 07.01.2026 | 219,72 | 220,33 | 215,90 | 215,97 | -1,42% | 1.804.143,00 |
| 06.01.2026 | 218,58 | 220,90 | 216,51 | 219,08 | -0,16% | 1.818.854,00 |
| 05.01.2026 | 217,81 | 219,69 | 215,07 | 219,44 | 0,48% | 2.180.457,00 |
| 02.01.2026 | 219,34 | 219,38 | 217,07 | 218,40 | -0,60% | 1.827.782,00 |
| 31.12.2025 | 222,08 | 222,50 | 219,56 | 219,71 | -1,08% | 1.035.638,00 |
| 30.12.2025 | 221,43 | 222,80 | 221,09 | 222,12 | -0,08% | 995.247,00 |
| 29.12.2025 | 221,39 | 223,00 | 221,28 | 222,29 | 0,54% | 1.187.552,00 |
| 26.12.2025 | 221,29 | 222,17 | 220,12 | 221,10 | -0,12% | 503.594,00 |
| 24.12.2025 | 221,11 | 221,82 | 220,63 | 221,36 | 0,46% | 460.861,00 |
| 23.12.2025 | 219,62 | 220,54 | 219,05 | 220,34 | 0,31% | 915.562,00 |
| 22.12.2025 | 216,09 | 219,80 | 214,00 | 219,66 | 1,53% | 1.575.742,00 |
| 19.12.2025 | 218,31 | 218,43 | 216,28 | 216,34 | -0,91% | 4.210.006,00 |
| 18.12.2025 | 218,68 | 220,53 | 217,92 | 218,32 | -0,66% | 1.476.821,00 |
| 17.12.2025 | 218,09 | 220,57 | 217,82 | 219,77 | 0,40% | 1.628.990,00 |
| 16.12.2025 | 219,63 | 220,59 | 218,40 | 218,90 | 0,27% | 1.591.751,00 |
| 15.12.2025 | 215,22 | 218,61 | 214,54 | 218,32 | 1,26% | 2.013.327,00 |
| 12.12.2025 | 213,47 | 216,79 | 212,66 | 215,61 | 1,68% | 2.572.714,00 |
| 11.12.2025 | 210,28 | 213,27 | 209,91 | 212,05 | 1,39% | 2.512.380,00 |
| 10.12.2025 | 208,29 | 209,97 | 207,74 | 209,15 | -0,08% | 2.474.879,00 |
| 09.12.2025 | 210,81 | 212,25 | 209,06 | 209,31 | -0,44% | 1.808.563,00 |
| 08.12.2025 | 212,82 | 213,25 | 210,00 | 210,23 | -1,57% | 1.709.890,00 |
| 05.12.2025 | 213,07 | 215,39 | 212,91 | 213,58 | -0,28% | 1.277.409,00 |
| 04.12.2025 | 216,45 | 216,72 | 213,26 | 214,19 | -0,91% | 2.403.172,00 |
| 03.12.2025 | 215,77 | 217,52 | 214,62 | 216,15 | 0,75% | 1.615.520,00 |
| 02.12.2025 | 216,08 | 216,77 | 213,51 | 214,54 | -0,64% | 1.886.628,00 |
| 01.12.2025 | 217,94 | 219,48 | 215,43 | 215,93 | -0,89% | 2.809.947,00 |
| 28.11.2025 | 216,65 | 218,32 | 216,00 | 217,87 | 0,24% | 779.656,00 |
| 26.11.2025 | 216,81 | 218,13 | 215,83 | 217,35 | 0,52% | 1.811.415,00 |
| 25.11.2025 | 213,67 | 216,65 | 212,49 | 216,23 | 2,07% | 1.632.121,00 |
| 24.11.2025 | 216,20 | 216,20 | 211,71 | 211,84 | -2,21% | 2.599.238,00 |
| 21.11.2025 | 216,88 | 218,38 | 214,62 | 216,62 | -0,08% | 2.475.123,00 |
| 20.11.2025 | 214,50 | 217,67 | 214,00 | 216,80 | 0,53% | 2.880.303,00 |
| 19.11.2025 | 211,62 | 217,07 | 211,60 | 215,66 | 2,06% | 4.459.025,00 |
| 18.11.2025 | 208,90 | 211,62 | 207,50 | 211,30 | 1,60% | 2.459.577,00 |
| 17.11.2025 | 209,07 | 209,64 | 207,49 | 207,97 | -0,57% | 1.877.071,00 |
| 14.11.2025 | 206,11 | 210,92 | 204,91 | 209,17 | 2,28% | 3.446.515,00 |
| 13.11.2025 | 204,00 | 207,44 | 203,56 | 204,51 | 0,35% | 2.631.728,00 |
| 12.11.2025 | 203,96 | 205,92 | 203,35 | 203,80 | 0,26% | 1.666.544,00 |
| 11.11.2025 | 201,64 | 203,71 | 201,02 | 203,27 | 1,40% | 1.510.467,00 |
| 10.11.2025 | 200,55 | 201,16 | 197,47 | 200,47 | -0,72% | 2.175.459,00 |
| 07.11.2025 | 200,80 | 202,30 | 199,86 | 201,92 | 1,15% | 1.668.563,00 |
| 06.11.2025 | 200,13 | 201,67 | 198,62 | 199,62 | -0,46% | 1.811.123,00 |
| 05.11.2025 | 200,60 | 202,20 | 200,27 | 200,54 | -0,07% | 2.054.388,00 |
| 04.11.2025 | 198,91 | 200,80 | 197,46 | 200,68 | 1,99% | 2.506.761,00 |
| 03.11.2025 | 199,35 | 199,35 | 194,11 | 196,77 | -1,50% | 2.259.724,00 |
| 31.10.2025 | 200,10 | 201,00 | 198,75 | 199,77 | -0,40% | 2.421.149,00 |
| 30.10.2025 | 198,00 | 201,42 | 197,44 | 200,57 | 1,54% | 2.693.147,00 |
| 29.10.2025 | 203,79 | 203,79 | 197,02 | 197,53 | -3,28% | 3.665.265,00 |
| 28.10.2025 | 198,98 | 208,80 | 197,25 | 204,23 | -4,46% | 3.979.366,00 |
| 27.10.2025 | 215,28 | 215,28 | 212,97 | 213,77 | -0,41% | 2.752.967,00 |
| 24.10.2025 | 217,05 | 217,25 | 214,27 | 214,66 | -0,66% | 1.850.395,00 |
| 23.10.2025 | 216,53 | 217,19 | 214,08 | 216,09 | -0,17% | 1.498.126,00 |
| 22.10.2025 | 215,45 | 219,09 | 214,68 | 216,46 | 0,73% | 1.469.929,00 |
| 21.10.2025 | 215,15 | 216,42 | 214,60 | 214,89 | -0,24% | 1.036.282,00 |
| 20.10.2025 | 215,85 | 216,29 | 214,21 | 215,40 | 0,01% | 941.293,00 |
| 17.10.2025 | 213,86 | 216,10 | 213,83 | 215,39 | 0,98% | - |
| 16.10.2025 | 213,65 | 214,14 | 211,71 | 213,29 | -0,19% | 1.194.792,00 |
| 15.10.2025 | 217,60 | 217,77 | 213,00 | 213,69 | -2,03% | 1.709.556,00 |
| 14.10.2025 | 217,46 | 219,20 | 216,80 | 218,11 | 0,47% | 1.379.545,00 |
| 13.10.2025 | 217,47 | 218,79 | 216,52 | 217,09 | -0,99% | 1.177.976,00 |
| 10.10.2025 | 217,85 | 220,24 | 216,44 | 219,25 | 0,79% | 1.566.584,00 |
| 09.10.2025 | 219,42 | 219,96 | 216,45 | 217,53 | -1,11% | 1.318.824,00 |
| 08.10.2025 | 217,58 | 220,57 | 217,08 | 219,98 | 1,11% | 1.269.284,00 |
| 07.10.2025 | 217,64 | 218,26 | 216,15 | 217,56 | -0,06% | 1.062.209,00 |
| 06.10.2025 | 219,27 | 220,00 | 217,02 | 217,69 | -0,94% | 1.116.838,00 |
| 03.10.2025 | 216,50 | 221,01 | 216,04 | 219,76 | 1,31% | 1.176.815,00 |
| 02.10.2025 | 218,98 | 219,05 | 216,58 | 216,91 | -1,35% | 1.810.350,00 |
| 01.10.2025 | 220,38 | 221,25 | 218,18 | 219,87 | -0,43% | 1.583.106,00 |
| 30.09.2025 | 218,85 | 221,58 | 218,80 | 220,83 | 0,64% | 1.814.793,00 |
| 29.09.2025 | 218,86 | 219,81 | 217,59 | 219,43 | 0,34% | 1.073.260,00 |
| 26.09.2025 | 218,15 | 220,69 | 217,56 | 218,69 | 0,70% | 1.413.826,00 |
| 25.09.2025 | 220,46 | 221,62 | 217,14 | 217,16 | -1,03% | 1.901.100,00 |
| 24.09.2025 | 217,92 | 220,37 | 216,90 | 219,42 | 0,55% | 1.558.006,00 |
| 23.09.2025 | 216,42 | 218,36 | 215,20 | 218,23 | 0,57% | 1.480.584,00 |
| 22.09.2025 | 216,53 | 217,50 | 215,67 | 216,99 | 0,27% | 1.424.301,00 |
| 19.09.2025 | 216,95 | 217,66 | 216,00 | 216,40 | 0,22% | 2.837.696,00 |
| 18.09.2025 | 214,86 | 216,96 | 214,26 | 215,92 | 0,12% | 1.142.805,00 |
| 17.09.2025 | 214,50 | 217,15 | 214,00 | 215,66 | 0,83% | 1.375.800,00 |
| 16.09.2025 | 216,14 | 216,52 | 213,71 | 213,88 | -1,04% | 2.126.489,00 |
| 15.09.2025 | 218,61 | 219,08 | 216,01 | 216,13 | -0,93% | 1.299.667,00 |
| 12.09.2025 | 219,76 | 220,67 | 217,56 | 218,16 | -1,06% | 1.087.268,00 |
| 11.09.2025 | 217,58 | 220,79 | 215,45 | 220,50 | 1,29% | 1.841.281,00 |
| 10.09.2025 | 218,36 | 219,35 | 216,83 | 217,69 | -0,67% | 1.183.600,00 |
| 09.09.2025 | 218,74 | 219,37 | 217,10 | 219,16 | 0,05% | 1.520.602,00 |
| 08.09.2025 | 220,01 | 220,61 | 217,87 | 219,05 | -0,46% | 1.509.537,00 |
| 05.09.2025 | 224,54 | 224,85 | 218,66 | 220,06 | -2,17% | 2.113.290,00 |
| 04.09.2025 | 224,58 | 226,24 | 224,11 | 224,95 | 0,24% | 1.517.477,00 |