213,028$
-0,05%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 214,13 | 214,49 | 212,14 | 213,08 | -0,03% | 818.040,00 |
| 16.10.2024 | 213,22 | 214,20 | 212,52 | 213,14 | -0,30% | 718.619,00 |
| 15.10.2024 | 214,54 | 216,01 | 213,43 | 213,79 | 0,14% | 1.180.409,00 |
| 14.10.2024 | 212,35 | 214,25 | 211,80 | 213,50 | 0,80% | 982.148,00 |
| 11.10.2024 | 211,91 | 212,35 | 210,77 | 211,81 | 0,27% | 956.431,00 |
| 10.10.2024 | 212,60 | 213,57 | 210,91 | 211,24 | -0,47% | 893.519,00 |
| 09.10.2024 | 209,02 | 212,56 | 208,31 | 212,23 | 1,70% | 1.263.677,00 |
| 08.10.2024 | 206,70 | 208,97 | 206,16 | 208,68 | 1,59% | 1.172.959,00 |
| 07.10.2024 | 205,56 | 206,73 | 204,53 | 205,41 | -1,29% | 2.007.467,00 |
| 04.10.2024 | 208,19 | 209,15 | 207,04 | 208,09 | -0,48% | 985.160,00 |
| 03.10.2024 | 207,39 | 209,24 | 206,21 | 209,09 | 0,85% | 1.019.976,00 |
| 02.10.2024 | 208,50 | 208,96 | 206,17 | 207,32 | -0,29% | 909.371,00 |
| 01.10.2024 | 207,46 | 208,06 | 205,84 | 207,93 | 0,16% | 951.934,00 |
| 30.09.2024 | 205,50 | 207,81 | 205,32 | 207,60 | 1,02% | 1.530.589,00 |
| 27.09.2024 | 205,00 | 207,10 | 205,00 | 205,51 | 0,08% | 1.489.906,00 |
| 26.09.2024 | 207,03 | 209,00 | 205,21 | 205,34 | -1,13% | 1.628.961,00 |
| 25.09.2024 | 208,05 | 208,63 | 206,88 | 207,69 | 0,08% | 1.272.336,00 |
| 24.09.2024 | 206,51 | 208,17 | 206,12 | 207,52 | 0,20% | 1.269.695,00 |
| 23.09.2024 | 204,41 | 207,23 | 203,88 | 207,10 | 1,47% | 1.482.581,00 |
| 20.09.2024 | 203,44 | 204,97 | 202,44 | 204,10 | -0,26% | 2.240.898,00 |
| 19.09.2024 | 203,12 | 204,77 | 201,77 | 204,64 | 1,37% | 1.300.587,00 |
| 18.09.2024 | 204,00 | 204,28 | 200,29 | 201,88 | -0,61% | 1.507.584,00 |
| 17.09.2024 | 207,79 | 208,26 | 203,04 | 203,12 | -2,50% | 1.936.046,00 |
| 16.09.2024 | 208,56 | 211,04 | 208,14 | 208,32 | 0,13% | 946.570,00 |
| 13.09.2024 | 207,36 | 208,69 | 206,60 | 208,05 | 0,09% | 1.397.128,00 |
| 12.09.2024 | 207,24 | 208,29 | 205,13 | 207,86 | 0,11% | 1.583.017,00 |
| 11.09.2024 | 207,61 | 208,35 | 204,11 | 207,64 | -0,29% | 1.372.694,00 |
| 10.09.2024 | 208,95 | 209,99 | 206,71 | 208,25 | -0,10% | 2.150.598,00 |
| 09.09.2024 | 205,68 | 209,13 | 205,04 | 208,46 | 1,82% | 2.290.034,00 |
| 06.09.2024 | 208,48 | 209,60 | 204,63 | 204,73 | -1,76% | 2.349.656,00 |
| 05.09.2024 | 209,70 | 210,42 | 207,17 | 208,40 | -0,44% | 1.507.886,00 |
| 04.09.2024 | 209,47 | 210,72 | 207,96 | 209,32 | -0,04% | 1.186.674,00 |
| 03.09.2024 | 212,08 | 212,52 | 208,22 | 209,40 | -1,25% | 2.197.759,00 |
| 30.08.2024 | 209,55 | 212,09 | 208,67 | 212,04 | 1,03% | 1.786.797,00 |
| 29.08.2024 | 209,73 | 210,95 | 208,27 | 209,88 | 0,27% | 826.548,00 |
| 28.08.2024 | 209,88 | 210,37 | 208,35 | 209,31 | 0,05% | 866.277,00 |
| 27.08.2024 | 210,14 | 210,63 | 208,63 | 209,20 | 0,18% | 760.017,00 |
| 26.08.2024 | 211,03 | 211,31 | 208,50 | 208,82 | -0,55% | 813.391,00 |
| 23.08.2024 | 210,41 | 210,70 | 208,50 | 209,98 | -0,07% | 810.828,00 |
| 22.08.2024 | 210,30 | 210,83 | 208,82 | 210,12 | 0,35% | 975.951,00 |
| 21.08.2024 | 208,07 | 209,47 | 208,07 | 209,38 | 0,62% | 916.856,00 |
| 20.08.2024 | 206,75 | 208,18 | 206,73 | 208,10 | 0,73% | 1.121.611,00 |
| 19.08.2024 | 205,70 | 206,85 | 205,48 | 206,59 | 0,58% | 1.886.760,00 |
| 16.08.2024 | 207,29 | 207,86 | 205,37 | 205,40 | -0,73% | 1.536.923,00 |
| 15.08.2024 | 206,91 | 207,25 | 205,65 | 206,91 | 0,27% | 1.093.523,00 |
| 14.08.2024 | 203,35 | 207,33 | 203,11 | 206,35 | 1,19% | 1.538.318,00 |
| 13.08.2024 | 203,02 | 204,52 | 203,02 | 203,92 | 0,40% | 2.330.025,00 |
| 12.08.2024 | 205,74 | 206,03 | 202,66 | 203,11 | -1,05% | 2.433.948,00 |
| 09.08.2024 | 205,84 | 206,61 | 203,04 | 205,26 | -0,31% | 1.002.048,00 |
| 08.08.2024 | 205,00 | 206,81 | 204,50 | 205,90 | 0,51% | 1.259.936,00 |
| 07.08.2024 | 203,93 | 207,66 | 203,20 | 204,85 | 0,84% | 1.963.608,00 |
| 06.08.2024 | 202,56 | 206,94 | 202,22 | 203,14 | 0,79% | 1.988.403,00 |
| 05.08.2024 | 207,10 | 208,53 | 200,25 | 201,54 | -2,99% | 2.033.093,00 |
| 02.08.2024 | 206,43 | 208,91 | 204,41 | 207,76 | 0,82% | 1.793.144,00 |
| 01.08.2024 | 203,22 | 206,17 | 202,58 | 206,07 | 1,68% | 1.637.868,00 |
| 31.07.2024 | 201,79 | 203,32 | 201,38 | 202,66 | 0,78% | 1.698.637,00 |
| 30.07.2024 | 200,66 | 202,61 | 200,64 | 201,10 | 0,28% | 1.883.641,00 |
| 29.07.2024 | 198,28 | 200,91 | 197,43 | 200,54 | 1,82% | 1.911.530,00 |
| 26.07.2024 | 200,07 | 200,79 | 196,59 | 196,96 | -1,48% | 2.500.282,00 |
| 25.07.2024 | 202,88 | 210,00 | 199,51 | 199,92 | -8,03% | 3.348.575,00 |
| 24.07.2024 | 218,44 | 219,58 | 216,98 | 217,38 | -0,62% | 1.361.113,00 |
| 23.07.2024 | 223,41 | 223,52 | 218,09 | 218,73 | -2,11% | 1.533.793,00 |
| 22.07.2024 | 221,70 | 223,53 | 221,31 | 223,45 | 0,29% | 1.134.969,00 |
| 19.07.2024 | 224,50 | 225,00 | 222,13 | 222,80 | -0,13% | 1.221.059,00 |
| 18.07.2024 | 222,65 | 224,85 | 221,66 | 223,10 | -0,10% | 1.284.102,00 |
| 17.07.2024 | 221,43 | 224,22 | 221,21 | 223,32 | 1,10% | 1.557.784,00 |
| 16.07.2024 | 217,05 | 220,96 | 216,82 | 220,89 | 2,26% | 1.948.223,00 |
| 15.07.2024 | 213,76 | 216,60 | 213,53 | 216,00 | 1,05% | 1.508.846,00 |
| 12.07.2024 | 212,50 | 214,37 | 211,74 | 213,75 | 0,93% | 1.182.062,00 |
| 11.07.2024 | 211,03 | 212,75 | 210,23 | 211,77 | 0,28% | 1.161.363,00 |
| 10.07.2024 | 209,64 | 211,94 | 209,30 | 211,18 | 0,55% | 1.453.060,00 |
| 09.07.2024 | 209,48 | 210,89 | 209,05 | 210,02 | -0,28% | 1.100.785,00 |
| 08.07.2024 | 210,35 | 211,45 | 209,82 | 210,62 | 0,14% | 1.275.531,00 |
| 05.07.2024 | 210,75 | 210,75 | 208,58 | 210,33 | 0,06% | 1.647.629,00 |
| 03.07.2024 | 209,01 | 210,87 | 208,26 | 210,20 | 0,35% | 720.755,00 |
| 02.07.2024 | 209,28 | 210,30 | 207,70 | 209,47 | 0,05% | 1.445.599,00 |
| 01.07.2024 | 214,47 | 214,50 | 207,90 | 209,36 | -1,87% | 1.931.521,00 |
| 28.06.2024 | 212,58 | 214,40 | 212,14 | 213,34 | 0,32% | 2.908.229,00 |
| 27.06.2024 | 213,57 | 213,77 | 212,30 | 212,67 | 0,00% | 1.762.421,00 |
| 26.06.2024 | 211,33 | 213,16 | 211,20 | 212,67 | 0,29% | 1.869.001,00 |
| 25.06.2024 | 212,65 | 213,85 | 211,81 | 212,06 | -0,18% | 1.714.359,00 |
| 24.06.2024 | 210,00 | 212,71 | 209,20 | 212,44 | 1,65% | 1.473.713,00 |
| 21.06.2024 | 209,08 | 209,81 | 208,19 | 208,99 | 0,11% | 2.248.132,00 |
| 20.06.2024 | 207,45 | 208,96 | 206,89 | 208,77 | 0,42% | 1.343.669,00 |
| 18.06.2024 | 206,44 | 207,99 | 205,41 | 207,89 | 0,73% | 1.511.206,00 |
| 17.06.2024 | 202,79 | 206,44 | 202,08 | 206,38 | 1,35% | 1.753.528,00 |
| 14.06.2024 | 200,53 | 204,08 | 199,85 | 203,64 | 1,20% | 1.412.722,00 |
| 13.06.2024 | 200,94 | 201,33 | 198,88 | 201,22 | 0,17% | 1.184.744,00 |
| 12.06.2024 | 202,25 | 202,43 | 200,08 | 200,87 | -0,62% | 1.311.481,00 |
| 11.06.2024 | 201,54 | 202,45 | 200,14 | 202,13 | 0,21% | 1.313.201,00 |
| 10.06.2024 | 200,74 | 202,54 | 200,42 | 201,71 | 0,58% | 1.715.680,00 |
| 07.06.2024 | 202,41 | 204,37 | 200,06 | 200,55 | -0,96% | 3.232.430,00 |
| 06.06.2024 | 204,07 | 204,57 | 201,37 | 202,50 | -0,69% | 1.843.214,00 |
| 05.06.2024 | 203,47 | 203,93 | 201,37 | 203,90 | 0,13% | 2.069.291,00 |
| 04.06.2024 | 202,06 | 203,83 | 201,00 | 203,63 | 1,16% | 2.274.720,00 |
| 03.06.2024 | 207,00 | 208,74 | 199,62 | 201,30 | -4,47% | 3.913.413,00 |
| 31.05.2024 | 206,20 | 211,23 | 205,99 | 210,73 | 2,17% | 5.501.307,00 |
| 30.05.2024 | 204,05 | 206,34 | 203,59 | 206,25 | 1,02% | 1.983.152,00 |
| 29.05.2024 | 205,85 | 205,91 | 204,02 | 204,16 | -1,11% | 1.372.213,00 |
| 28.05.2024 | 208,00 | 208,25 | 205,43 | 206,46 | -1,13% | 1.659.615,00 |