205,659$
0,11%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 209,00 | 209,35 | 205,14 | 205,43 | -1,71% | 1.945.753,00 |
| 17.12.2024 | 211,30 | 211,93 | 208,07 | 209,00 | -1,25% | 3.161.695,00 |
| 16.12.2024 | 213,66 | 214,80 | 211,47 | 211,64 | -0,73% | 1.480.851,00 |
| 13.12.2024 | 214,35 | 214,74 | 212,21 | 213,20 | -0,58% | 1.344.390,00 |
| 12.12.2024 | 215,58 | 216,07 | 214,00 | 214,45 | -0,03% | 1.425.915,00 |
| 11.12.2024 | 216,61 | 216,94 | 213,50 | 214,52 | -0,72% | 1.676.605,00 |
| 10.12.2024 | 218,08 | 218,45 | 215,88 | 216,08 | -0,64% | 2.098.397,00 |
| 09.12.2024 | 221,49 | 222,84 | 216,82 | 217,47 | -2,12% | 1.652.621,00 |
| 06.12.2024 | 224,33 | 225,17 | 221,85 | 222,19 | -0,83% | 1.787.864,00 |
| 05.12.2024 | 224,12 | 224,47 | 223,18 | 224,05 | -0,55% | 1.185.037,00 |
| 04.12.2024 | 225,35 | 225,83 | 224,20 | 225,29 | 0,12% | 1.848.971,00 |
| 03.12.2024 | 225,27 | 226,01 | 224,50 | 225,01 | -0,05% | 1.944.961,00 |
| 02.12.2024 | 228,35 | 228,40 | 224,74 | 225,12 | -1,36% | 1.397.468,00 |
| 29.11.2024 | 229,20 | 230,27 | 228,05 | 228,22 | -0,11% | 1.254.644,00 |
| 27.11.2024 | 229,15 | 230,39 | 228,32 | 228,46 | 0,44% | 1.366.211,00 |
| 26.11.2024 | 225,98 | 228,52 | 225,88 | 227,45 | 0,80% | 1.211.006,00 |
| 25.11.2024 | 224,80 | 226,96 | 224,50 | 225,65 | 0,55% | 2.930.516,00 |
| 22.11.2024 | 222,77 | 224,68 | 221,82 | 224,41 | 1,30% | 1.624.734,00 |
| 21.11.2024 | 219,52 | 222,27 | 217,40 | 221,53 | 1,26% | 1.651.793,00 |
| 20.11.2024 | 219,55 | 220,38 | 216,98 | 218,78 | -0,12% | 1.059.020,00 |
| 19.11.2024 | 217,04 | 219,71 | 216,00 | 219,05 | 0,34% | 1.370.699,00 |
| 18.11.2024 | 217,12 | 219,47 | 217,08 | 218,31 | 0,19% | 986.756,00 |
| 15.11.2024 | 219,51 | 221,52 | 217,25 | 217,90 | -1,72% | 1.796.714,00 |
| 14.11.2024 | 225,02 | 225,55 | 221,57 | 221,72 | -1,75% | 1.215.866,00 |
| 13.11.2024 | 225,25 | 226,84 | 224,24 | 225,68 | 0,40% | 1.087.208,00 |
| 12.11.2024 | 225,75 | 226,43 | 223,81 | 224,78 | 0,52% | 2.002.438,00 |
| 11.11.2024 | 225,50 | 226,50 | 223,38 | 223,62 | -0,22% | 1.084.784,00 |
| 08.11.2024 | 221,89 | 226,36 | 220,44 | 224,12 | 1,67% | 1.854.171,00 |
| 07.11.2024 | 219,01 | 220,89 | 217,47 | 220,44 | 0,90% | 1.370.153,00 |
| 06.11.2024 | 219,91 | 220,30 | 216,42 | 218,48 | 1,20% | 2.905.730,00 |
| 05.11.2024 | 214,45 | 216,28 | 213,35 | 215,88 | 0,77% | 950.372,00 |
| 04.11.2024 | 215,68 | 216,74 | 212,48 | 214,24 | 0,12% | 1.103.797,00 |
| 01.11.2024 | 216,91 | 217,33 | 213,78 | 213,99 | -0,86% | 1.267.741,00 |
| 31.10.2024 | 214,32 | 216,70 | 214,20 | 215,85 | 0,48% | 1.785.587,00 |
| 30.10.2024 | 217,51 | 218,86 | 214,50 | 214,82 | -1,96% | 1.720.757,00 |
| 29.10.2024 | 213,38 | 219,88 | 212,16 | 219,11 | 5,21% | 3.231.346,00 |
| 28.10.2024 | 208,00 | 208,87 | 207,00 | 208,26 | 0,71% | 2.127.223,00 |
| 25.10.2024 | 209,22 | 209,78 | 206,46 | 206,80 | -1,01% | 1.069.935,00 |
| 24.10.2024 | 210,94 | 210,94 | 208,45 | 208,91 | -1,36% | 1.113.060,00 |
| 23.10.2024 | 210,29 | 212,38 | 209,81 | 211,80 | 0,36% | 1.240.014,00 |
| 22.10.2024 | 210,59 | 211,65 | 209,49 | 211,05 | -0,36% | 896.280,00 |
| 21.10.2024 | 212,56 | 212,93 | 210,37 | 211,82 | -0,44% | 1.033.029,00 |
| 18.10.2024 | 213,39 | 213,50 | 212,00 | 212,75 | -0,15% | 816.092,00 |
| 17.10.2024 | 214,13 | 214,49 | 212,14 | 213,08 | -0,03% | 847.090,00 |
| 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 |