242,005$
-0,44%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 241,83 | 244,61 | 240,33 | 243,07 | 0,93% | 1.221,00 |
| 27.02.2026 | 235,89 | 241,23 | 235,19 | 240,84 | 2,97% | 2.603.343,00 |
| 26.02.2026 | 229,67 | 233,98 | 227,55 | 233,90 | 2,54% | 2.319.756,00 |
| 25.02.2026 | 229,22 | 229,89 | 227,07 | 228,10 | -0,64% | 2.229.624,00 |
| 24.02.2026 | 230,73 | 234,23 | 229,36 | 229,58 | -0,43% | 2.576.561,00 |
| 23.02.2026 | 229,53 | 231,83 | 229,40 | 230,56 | 0,11% | 2.156.722,00 |
| 20.02.2026 | 233,68 | 234,05 | 229,72 | 230,31 | -1,33% | 2.388.962,00 |
| 19.02.2026 | 235,50 | 238,46 | 233,02 | 233,42 | -0,27% | 2.343.414,00 |
| 18.02.2026 | 235,22 | 235,24 | 231,13 | 234,06 | -0,49% | 1.694.384,00 |
| 17.02.2026 | 233,36 | 238,56 | 232,93 | 235,22 | 0,30% | 3.053.518,00 |
| 13.02.2026 | 231,03 | 236,51 | 230,11 | 234,52 | 1,52% | 3.085.205,00 |
| 12.02.2026 | 234,98 | 236,45 | 230,29 | 231,01 | -1,56% | 2.803.911,00 |
| 11.02.2026 | 231,42 | 236,10 | 231,22 | 234,66 | 1,27% | 1.947.096,00 |
| 10.02.2026 | 229,44 | 233,50 | 229,00 | 231,72 | 0,53% | 2.042.284,00 |
| 09.02.2026 | 226,00 | 230,69 | 225,36 | 230,50 | 1,64% | 2.276.698,00 |
| 06.02.2026 | 227,14 | 230,12 | 225,58 | 226,79 | 0,08% | 2.239.544,00 |
| 05.02.2026 | 228,27 | 229,76 | 225,59 | 226,60 | 0,08% | 2.178.880,00 |
| 04.02.2026 | 225,50 | 229,77 | 223,58 | 226,43 | 0,60% | 2.357.529,00 |
| 03.02.2026 | 221,67 | 227,07 | 221,23 | 225,09 | 0,86% | 2.683.644,00 |
| 02.02.2026 | 222,78 | 223,28 | 220,66 | 223,16 | 0,41% | 2.157.750,00 |
| 30.01.2026 | 222,70 | 222,87 | 218,13 | 222,24 | -0,40% | 2.878.158,00 |
| 29.01.2026 | 228,62 | 231,98 | 220,84 | 223,13 | -3,66% | 4.107.100,00 |
| 28.01.2026 | 229,88 | 232,72 | 228,50 | 231,60 | 0,11% | 3.086.724,00 |
| 27.01.2026 | 229,28 | 231,45 | 228,04 | 231,34 | 0,47% | 2.310.084,00 |
| 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 | 226,48 | 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 | 221,18 | 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 | 218,46 | 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% | 1.831.605,00 |
| 13.01.2026 | 218,47 | 218,78 | 214,84 | 216,18 | -1,09% | 1.763.480,00 |
| 12.01.2026 | 221,00 | 221,44 | 218,30 | 218,57 | -1,06% | 2.004.834,00 |
| 09.01.2026 | 219,39 | 222,27 | 218,93 | 220,91 | 1,40% | 1.988.391,00 |
| 08.01.2026 | 215,10 | 219,17 | 215,10 | 217,86 | 0,88% | 1.795.219,00 |
| 07.01.2026 | 219,72 | 220,33 | 215,90 | 215,97 | -1,42% | 1.803.583,00 |
| 06.01.2026 | 218,58 | 220,90 | 216,51 | 219,08 | -0,16% | 1.818.646,00 |
| 05.01.2026 | 217,81 | 219,69 | 215,07 | 219,44 | 0,48% | 2.177.189,00 |
| 02.01.2026 | 219,34 | 219,38 | 217,07 | 218,40 | -0,60% | 1.827.131,00 |
| 31.12.2025 | 222,08 | 222,50 | 219,56 | 219,71 | -1,08% | 1.035.638,00 |
| 30.12.2025 | 221,09 | 222,80 | 221,09 | 222,12 | -0,08% | 990.001,00 |
| 29.12.2025 | 221,73 | 223,00 | 221,28 | 222,29 | 0,54% | 1.182.651,00 |
| 26.12.2025 | 221,50 | 222,17 | 220,12 | 221,10 | -0,12% | 502.419,00 |
| 24.12.2025 | 221,11 | 221,82 | 220,63 | 221,36 | 0,46% | 460.861,00 |
| 23.12.2025 | 220,00 | 220,54 | 219,05 | 220,34 | 0,31% | 914.652,00 |
| 22.12.2025 | 216,09 | 219,80 | 214,00 | 219,66 | 1,53% | 1.575.082,00 |
| 19.12.2025 | 217,44 | 218,43 | 216,28 | 216,34 | -0,91% | 4.087.516,00 |
| 18.12.2025 | 218,68 | 220,53 | 217,92 | 218,32 | -0,66% | 1.453.597,00 |
| 17.12.2025 | 218,09 | 220,57 | 217,82 | 219,77 | 0,40% | 1.570.631,00 |
| 16.12.2025 | 219,63 | 220,59 | 218,40 | 218,90 | 0,27% | 1.582.457,00 |
| 15.12.2025 | 215,22 | 218,61 | 214,54 | 218,32 | 1,26% | 1.986.652,00 |
| 12.12.2025 | 213,46 | 216,79 | 212,66 | 215,61 | 1,68% | 2.539.179,00 |
| 11.12.2025 | 210,28 | 213,27 | 209,91 | 212,05 | 1,39% | 2.485.940,00 |
| 10.12.2025 | 208,29 | 209,97 | 207,74 | 209,15 | -0,08% | 2.411.031,00 |
| 09.12.2025 | 210,81 | 212,25 | 209,06 | 209,31 | -0,44% | 1.806.893,00 |
| 08.12.2025 | 212,82 | 213,25 | 210,00 | 210,23 | -1,57% | 1.705.071,00 |
| 05.12.2025 | 213,07 | 215,39 | 212,91 | 213,58 | -0,28% | 1.266.976,00 |
| 04.12.2025 | 216,45 | 216,72 | 213,26 | 214,19 | -0,91% | 2.402.401,00 |
| 03.12.2025 | 215,77 | 217,52 | 214,62 | 216,15 | 0,75% | 1.613.800,00 |
| 02.12.2025 | 216,08 | 216,77 | 213,51 | 214,54 | -0,64% | 1.886.031,00 |
| 01.12.2025 | 217,94 | 219,48 | 215,43 | 215,93 | -0,89% | 2.775.046,00 |
| 28.11.2025 | 216,65 | 218,32 | 216,00 | 217,87 | 0,24% | 779.568,00 |
| 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% | 1.628.708,00 |
| 24.11.2025 | 216,20 | 216,20 | 211,71 | 211,84 | -2,21% | 2.582.922,00 |
| 21.11.2025 | 216,89 | 218,38 | 214,62 | 216,62 | -0,08% | 2.468.545,00 |
| 20.11.2025 | 214,50 | 217,67 | 214,00 | 216,80 | 0,53% | 2.877.148,00 |
| 19.11.2025 | 211,62 | 217,07 | 211,60 | 215,66 | 2,06% | 4.366.180,00 |
| 18.11.2025 | 208,90 | 211,62 | 207,50 | 211,30 | 1,60% | 2.450.267,00 |
| 17.11.2025 | 209,07 | 209,64 | 207,49 | 207,97 | -0,57% | 1.817.296,00 |
| 14.11.2025 | 206,11 | 210,92 | 204,91 | 209,17 | 2,28% | 3.440.862,00 |
| 13.11.2025 | 204,00 | 207,44 | 203,56 | 204,51 | 0,35% | 2.607.412,00 |
| 12.11.2025 | 203,96 | 205,92 | 203,35 | 203,80 | 0,26% | 1.653.698,00 |
| 11.11.2025 | 201,64 | 203,71 | 201,02 | 203,27 | 1,40% | 1.488.998,00 |
| 10.11.2025 | 200,55 | 201,16 | 197,47 | 200,47 | -0,72% | 2.134.967,00 |
| 07.11.2025 | 200,50 | 202,30 | 199,86 | 201,92 | 1,15% | 1.661.771,00 |
| 06.11.2025 | 200,13 | 201,67 | 198,62 | 199,62 | -0,46% | 1.797.227,00 |
| 05.11.2025 | 200,60 | 202,20 | 200,27 | 200,54 | -0,07% | 2.051.880,00 |
| 04.11.2025 | 198,91 | 200,80 | 197,46 | 200,68 | 1,99% | 2.498.711,00 |
| 03.11.2025 | 199,35 | 199,35 | 194,11 | 196,77 | -1,50% | 2.257.826,00 |
| 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 | 216,91 | 217,25 | 214,27 | 214,66 | -0,66% | 1.847.981,00 |
| 23.10.2025 | 216,53 | 217,19 | 214,08 | 216,09 | -0,17% | - |
| 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 |