219,971$
-0,39%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 220,55 | 221,25 | 218,18 | 219,87 | -0,43% | 1.582.134,00 |
| 30.09.2025 | 219,34 | 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 | 220,37 | 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 | 216,67 | 218,36 | 215,20 | 218,23 | 0,57% | 1.480.584,00 |
| 22.09.2025 | 216,62 | 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 | 214,75 | 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 | 216,52 | 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 | 0,02% | 1.520.602,00 |
| 08.09.2025 | 220,72 | 220,76 | 217,99 | 219,12 | -0,43% | 1.395.052,00 |
| 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 |
| 03.09.2025 | 225,50 | 226,27 | 222,94 | 224,41 | -0,58% | 1.636.474,00 |
| 02.09.2025 | 226,41 | 226,85 | 223,73 | 225,73 | -0,29% | 2.548.920,00 |
| 29.08.2025 | 224,65 | 226,82 | 224,65 | 226,39 | 0,81% | 1.527.715,00 |
| 28.08.2025 | 225,70 | 225,70 | 223,32 | 224,58 | -0,55% | 1.001.008,00 |
| 27.08.2025 | 225,06 | 226,16 | 224,88 | 225,83 | 0,26% | 1.026.297,00 |
| 26.08.2025 | 224,48 | 225,58 | 223,67 | 225,25 | 0,54% | 1.466.979,00 |
| 25.08.2025 | 227,54 | 227,98 | 223,55 | 224,04 | -1,31% | 1.101.857,00 |
| 22.08.2025 | 229,67 | 231,40 | 226,78 | 227,02 | -1,13% | 1.331.787,00 |
| 21.08.2025 | 230,27 | 230,27 | 228,76 | 229,61 | -0,18% | 958.996,00 |
| 20.08.2025 | 230,25 | 232,58 | 229,58 | 230,03 | 0,67% | 1.868.319,00 |
| 19.08.2025 | 225,20 | 229,22 | 224,46 | 228,49 | 1,91% | 1.530.382,00 |
| 18.08.2025 | 227,26 | 227,65 | 223,87 | 224,20 | -1,15% | 3.444.115,00 |
| 15.08.2025 | 225,81 | 227,59 | 225,19 | 226,81 | 0,29% | 3.371.632,00 |
| 14.08.2025 | 230,07 | 230,08 | 222,46 | 226,15 | -1,63% | 3.253.334,00 |
| 13.08.2025 | 233,52 | 233,74 | 229,03 | 229,90 | -1,32% | 2.095.930,00 |
| 12.08.2025 | 236,41 | 236,42 | 232,32 | 232,98 | -1,74% | 1.137.851,00 |
| 11.08.2025 | 236,35 | 237,27 | 235,14 | 237,10 | 0,85% | 1.705.320,00 |
| 08.08.2025 | 233,37 | 235,45 | 232,77 | 235,09 | 0,80% | 1.088.720,00 |
| 07.08.2025 | 232,21 | 233,29 | 231,20 | 233,22 | 0,70% | 1.045.658,00 |
| 06.08.2025 | 230,23 | 232,70 | 228,97 | 231,60 | 0,79% | 1.069.270,00 |
| 05.08.2025 | 229,47 | 231,51 | 229,47 | 229,78 | -0,33% | 1.383.340,00 |
| 04.08.2025 | 228,19 | 230,85 | 228,00 | 230,54 | 0,73% | 1.408.885,00 |
| 01.08.2025 | 230,86 | 231,96 | 227,80 | 228,88 | -0,12% | 1.389.518,00 |
| 31.07.2025 | 232,26 | 233,20 | 228,59 | 229,16 | -1,44% | 1.798.548,00 |
| 30.07.2025 | 235,00 | 237,00 | 232,30 | 232,51 | -1,29% | 2.138.744,00 |
| 29.07.2025 | 232,87 | 240,39 | 229,52 | 235,56 | 3,36% | 3.653.592,00 |
| 28.07.2025 | 229,00 | 229,96 | 227,20 | 227,90 | -0,77% | 1.722.847,00 |
| 25.07.2025 | 230,82 | 231,68 | 228,94 | 229,67 | -0,41% | 1.126.424,00 |
| 24.07.2025 | 227,18 | 230,68 | 227,18 | 230,61 | 1,09% | 1.559.032,00 |
| 23.07.2025 | 226,82 | 228,42 | 225,80 | 228,12 | 0,45% | 1.278.411,00 |
| 22.07.2025 | 225,68 | 228,20 | 225,06 | 227,09 | 0,79% | 1.130.362,00 |
| 21.07.2025 | 226,28 | 227,67 | 225,20 | 225,30 | -0,89% | 1.177.090,00 |
| 18.07.2025 | 225,82 | 228,35 | 225,82 | 227,32 | 0,72% | 1.996.461,00 |
| 17.07.2025 | 225,56 | 226,16 | 223,40 | 225,70 | -0,07% | 1.403.492,00 |
| 16.07.2025 | 225,70 | 225,91 | 223,38 | 225,86 | 0,01% | 1.276.586,00 |
| 15.07.2025 | 229,00 | 229,13 | 225,76 | 225,84 | -1,51% | 1.189.127,00 |
| 14.07.2025 | 225,50 | 229,50 | 225,32 | 229,30 | 1,46% | 1.796.638,00 |
| 11.07.2025 | 225,44 | 226,50 | 223,95 | 226,01 | 0,16% | 1.697.227,00 |
| 10.07.2025 | 225,76 | 227,08 | 224,15 | 225,65 | -0,04% | 1.596.497,00 |
| 09.07.2025 | 224,89 | 226,66 | 223,21 | 225,75 | 0,39% | 1.860.969,00 |
| 08.07.2025 | 225,80 | 226,83 | 224,43 | 224,87 | -0,90% | 2.119.941,00 |
| 07.07.2025 | 227,10 | 227,79 | 225,32 | 226,92 | -0,08% | 1.516.644,00 |
| 03.07.2025 | 224,51 | 227,31 | 223,07 | 227,10 | 1,66% | 1.525.978,00 |
| 02.07.2025 | 228,75 | 228,75 | 222,15 | 223,39 | -2,36% | 2.283.313,00 |
| 01.07.2025 | 228,92 | 230,21 | 226,91 | 228,80 | -0,01% | 1.573.810,00 |
| 30.06.2025 | 228,86 | 229,28 | 226,96 | 228,82 | 0,25% | 1.752.496,00 |
| 27.06.2025 | 227,02 | 229,48 | 226,45 | 228,26 | 0,68% | 2.895.965,00 |
| 26.06.2025 | 229,58 | 229,87 | 226,04 | 226,72 | -0,81% | 2.033.362,00 |
| 25.06.2025 | 234,00 | 234,27 | 227,71 | 228,58 | -2,37% | 2.167.307,00 |
| 24.06.2025 | 235,69 | 235,69 | 232,23 | 234,14 | -0,24% | 1.576.743,00 |
| 23.06.2025 | 231,90 | 234,84 | 231,73 | 234,71 | 1,19% | 1.605.716,00 |
| 20.06.2025 | 233,50 | 234,91 | 231,14 | 231,94 | -0,55% | 2.583.514,00 |
| 18.06.2025 | 235,00 | 235,00 | 232,59 | 233,22 | -0,46% | 1.076.431,00 |
| 17.06.2025 | 234,83 | 235,27 | 232,87 | 234,30 | -0,15% | 872.613,00 |
| 16.06.2025 | 237,41 | 237,92 | 234,28 | 234,66 | -0,78% | 1.024.450,00 |
| 13.06.2025 | 236,95 | 239,60 | 235,88 | 236,50 | -0,27% | 1.414.106,00 |
| 12.06.2025 | 234,82 | 237,15 | 234,36 | 237,15 | 1,22% | 1.086.411,00 |
| 11.06.2025 | 233,71 | 234,90 | 231,34 | 234,29 | 0,13% | 1.408.632,00 |
| 10.06.2025 | 234,26 | 235,03 | 232,70 | 233,99 | 0,00% | 1.321.770,00 |
| 09.06.2025 | 236,03 | 236,03 | 230,50 | 233,99 | -0,99% | 1.306.805,00 |
| 06.06.2025 | 237,99 | 239,11 | 236,07 | 236,33 | -0,97% | 1.181.944,00 |
| 05.06.2025 | 239,32 | 239,32 | 237,47 | 238,64 | -0,10% | 1.040.738,00 |
| 04.06.2025 | 240,45 | 240,45 | 238,60 | 238,89 | -0,54% | 1.193.607,00 |
| 03.06.2025 | 241,57 | 242,58 | 238,92 | 240,19 | -0,79% | 1.764.444,00 |
| 02.06.2025 | 239,08 | 242,10 | 238,50 | 242,10 | 0,47% | 1.774.975,00 |
| 30.05.2025 | 237,88 | 241,68 | 237,56 | 240,97 | 1,35% | 2.440.119,00 |
| 29.05.2025 | 236,40 | 237,99 | 235,21 | 237,76 | 0,26% | 1.257.459,00 |
| 28.05.2025 | 237,55 | 238,35 | 236,80 | 237,15 | -0,37% | 1.855.825,00 |
| 27.05.2025 | 236,93 | 238,19 | 236,50 | 238,03 | 0,52% | 1.791.456,00 |
| 23.05.2025 | 236,00 | 237,34 | 233,01 | 236,81 | 1,50% | 1.503.198,00 |
| 22.05.2025 | 234,02 | 234,83 | 231,71 | 233,32 | -0,34% | 1.755.186,00 |
| 21.05.2025 | 234,07 | 235,46 | 233,36 | 234,11 | 0,09% | 1.864.435,00 |
| 20.05.2025 | 232,21 | 234,31 | 232,21 | 233,89 | 0,84% | 1.901.974,00 |
| 19.05.2025 | 229,41 | 232,22 | 229,41 | 231,95 | 0,90% | 1.203.933,00 |
| 16.05.2025 | 228,03 | 229,91 | 227,36 | 229,87 | 0,81% | 1.639.351,00 |
| 15.05.2025 | 224,44 | 228,16 | 223,72 | 228,02 | 2,49% | 1.762.710,00 |
| 14.05.2025 | 222,86 | 223,19 | 219,76 | 222,47 | 0,04% | 2.176.186,00 |
| 13.05.2025 | 224,88 | 225,42 | 221,66 | 222,38 | -1,41% | 2.787.613,00 |
| 12.05.2025 | 232,01 | 232,09 | 222,02 | 225,57 | -3,08% | 2.976.315,00 |
| 09.05.2025 | 232,51 | 233,97 | 231,24 | 232,75 | -0,16% | 1.484.184,00 |