231,495$
1,57%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 227,24 | 232,07 | 227,24 | 231,72 | 1,67% | - |
| 28.03.2025 | 228,65 | 230,31 | 227,69 | 227,92 | -0,48% | 1.265.696,00 |
| 27.03.2025 | 230,00 | 231,47 | 227,79 | 229,02 | 0,04% | 1.354.093,00 |
| 26.03.2025 | 228,63 | 229,54 | 227,60 | 228,93 | 0,82% | 1.268.317,00 |
| 25.03.2025 | 226,88 | 227,57 | 225,09 | 227,07 | 0,37% | 1.622.583,00 |
| 24.03.2025 | 225,94 | 227,29 | 224,66 | 226,24 | 0,59% | 1.519.097,00 |
| 21.03.2025 | 226,15 | 226,40 | 223,87 | 224,91 | -0,88% | 2.536.527,00 |
| 20.03.2025 | 227,08 | 228,47 | 225,17 | 226,90 | -0,20% | 1.009.083,00 |
| 19.03.2025 | 225,87 | 228,02 | 225,00 | 227,36 | 0,66% | 1.238.686,00 |
| 18.03.2025 | 227,34 | 228,35 | 224,84 | 225,87 | -1,02% | 1.306.151,00 |
| 17.03.2025 | 224,88 | 228,71 | 224,25 | 228,19 | 1,48% | 1.915.938,00 |
| 14.03.2025 | 222,39 | 225,12 | 221,10 | 224,86 | 0,74% | 1.219.431,00 |
| 13.03.2025 | 222,21 | 224,07 | 221,17 | 223,20 | 0,15% | 1.612.712,00 |
| 12.03.2025 | 225,00 | 225,37 | 222,68 | 222,86 | -0,60% | 1.264.203,00 |
| 11.03.2025 | 228,00 | 228,21 | 223,63 | 224,21 | -1,56% | 1.797.926,00 |
| 10.03.2025 | 227,95 | 232,24 | 226,29 | 227,77 | -0,78% | 2.270.518,00 |
| 07.03.2025 | 224,17 | 229,90 | 224,14 | 229,55 | 1,59% | 1.906.125,00 |
| 06.03.2025 | 229,00 | 229,95 | 223,95 | 225,96 | -1,92% | 1.800.813,00 |
| 05.03.2025 | 228,22 | 231,06 | 227,69 | 230,39 | 0,19% | 1.620.797,00 |
| 04.03.2025 | 235,00 | 235,37 | 229,53 | 229,96 | -1,63% | 2.205.403,00 |
| 03.03.2025 | 233,27 | 235,81 | 232,26 | 233,78 | 0,43% | 1.920.228,00 |
| 28.02.2025 | 230,00 | 233,04 | 229,70 | 232,78 | 1,38% | 2.399.770,00 |
| 27.02.2025 | 228,01 | 230,91 | 227,52 | 229,61 | 0,40% | 1.209.840,00 |
| 26.02.2025 | 228,96 | 230,95 | 227,74 | 228,69 | -0,89% | 1.065.511,00 |
| 25.02.2025 | 230,47 | 232,44 | 229,95 | 230,75 | 0,47% | 1.931.642,00 |
| 24.02.2025 | 227,23 | 230,63 | 226,45 | 229,68 | 0,72% | 1.670.362,00 |
| 21.02.2025 | 228,49 | 228,49 | 226,50 | 228,03 | -0,48% | 1.709.198,00 |
| 20.02.2025 | 228,25 | 229,53 | 226,34 | 229,12 | 0,26% | 1.189.759,00 |
| 19.02.2025 | 228,41 | 229,21 | 227,16 | 228,52 | 0,07% | 1.256.228,00 |
| 18.02.2025 | 223,98 | 229,60 | 223,98 | 228,35 | 0,01% | 1.693.001,00 |
| 17.02.2025 | 227,78 | 228,43 | 227,42 | 228,32 | 0,26% | - |
| 14.02.2025 | 228,13 | 230,38 | 227,58 | 227,73 | 0,06% | 1.206.935,00 |
| 13.02.2025 | 227,46 | 228,46 | 225,21 | 227,60 | 0,09% | 1.146.756,00 |
| 12.02.2025 | 225,80 | 228,41 | 225,50 | 227,40 | 0,29% | 1.503.556,00 |
| 11.02.2025 | 226,09 | 226,89 | 225,07 | 226,75 | 0,29% | 1.297.821,00 |
| 10.02.2025 | 224,91 | 226,16 | 223,58 | 226,09 | 0,52% | 1.077.921,00 |
| 07.02.2025 | 224,88 | 226,19 | 223,90 | 224,91 | 0,00% | 1.308.459,00 |
| 06.02.2025 | 224,89 | 225,66 | 223,52 | 224,92 | 0,07% | 1.151.275,00 |
| 05.02.2025 | 223,68 | 225,13 | 223,00 | 224,77 | 1,18% | 1.394.793,00 |
| 04.02.2025 | 222,02 | 224,10 | 221,69 | 222,14 | -0,71% | 2.213.831,00 |
| 03.02.2025 | 218,91 | 225,89 | 218,51 | 223,72 | 1,57% | 2.118.063,00 |
| 31.01.2025 | 221,60 | 222,45 | 219,67 | 220,26 | -0,98% | 1.947.694,00 |
| 30.01.2025 | 215,49 | 222,73 | 214,72 | 222,43 | 6,15% | 3.163.251,00 |
| 29.01.2025 | 213,35 | 213,91 | 209,43 | 209,55 | -1,92% | 2.159.008,00 |
| 28.01.2025 | 213,47 | 214,23 | 212,56 | 213,65 | 0,01% | 2.430.855,00 |
| 27.01.2025 | 211,53 | 213,98 | 210,54 | 213,63 | 2,01% | 1.593.441,00 |
| 24.01.2025 | 210,16 | 210,52 | 208,93 | 209,43 | -0,32% | 1.185.154,00 |
| 23.01.2025 | 212,03 | 212,20 | 209,57 | 210,10 | -0,63% | 1.296.193,00 |
| 22.01.2025 | 212,25 | 212,86 | 209,73 | 211,44 | -0,70% | 2.149.278,00 |
| 21.01.2025 | 212,50 | 213,68 | 211,51 | 212,93 | 0,58% | 1.864.413,00 |
| 17.01.2025 | 211,81 | 213,25 | 210,81 | 211,71 | 0,33% | 1.663.813,00 |
| 16.01.2025 | 208,02 | 211,36 | 207,71 | 211,01 | 1,45% | 1.589.365,00 |
| 15.01.2025 | 208,69 | 208,98 | 206,57 | 208,00 | 0,40% | 1.655.482,00 |
| 14.01.2025 | 206,80 | 207,72 | 205,10 | 207,17 | -0,17% | 1.350.075,00 |
| 13.01.2025 | 206,80 | 207,56 | 205,00 | 207,53 | 0,14% | 1.459.335,00 |
| 10.01.2025 | 206,79 | 209,68 | 206,25 | 207,25 | 0,32% | 2.564.695,00 |
| 08.01.2025 | 204,16 | 206,94 | 203,74 | 206,58 | 1,57% | 2.005.215,00 |
| 07.01.2025 | 202,50 | 203,83 | 202,03 | 203,39 | 0,81% | 2.016.883,00 |
| 06.01.2025 | 201,04 | 202,02 | 200,18 | 201,76 | 0,05% | 1.335.896,00 |
| 03.01.2025 | 200,50 | 202,51 | 200,35 | 201,65 | 0,55% | 1.123.493,00 |
| 02.01.2025 | 202,85 | 203,02 | 199,69 | 200,54 | -0,62% | 1.818.342,00 |
| 31.12.2024 | 202,47 | 202,53 | 200,86 | 201,79 | -0,24% | 1.549.027,00 |
| 30.12.2024 | 202,21 | 203,08 | 201,27 | 202,27 | -0,86% | 1.209.690,00 |
| 27.12.2024 | 203,99 | 205,80 | 203,01 | 204,02 | -0,49% | 878.694,00 |
| 26.12.2024 | 204,25 | 205,97 | 204,10 | 205,02 | -0,18% | 736.761,00 |
| 24.12.2024 | 203,27 | 205,45 | 202,43 | 205,38 | 0,78% | 711.469,00 |
| 23.12.2024 | 205,20 | 205,74 | 202,00 | 203,80 | -0,99% | 1.710.211,00 |
| 20.12.2024 | 206,39 | 207,30 | 204,45 | 205,83 | 0,15% | 3.685.714,00 |
| 19.12.2024 | 205,01 | 207,88 | 204,55 | 205,53 | 0,05% | 2.454.308,00 |
| 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 |