236,997$
-0,73%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 237,52 | 239,30 | 236,63 | 238,75 | 0,62% | 1.301.869,00 |
| 23.07.2026 | 235,99 | 239,49 | 235,00 | 237,27 | 0,38% | 1.436.961,00 |
| 22.07.2026 | 235,17 | 236,76 | 233,41 | 236,38 | 1,37% | 1.577.394,00 |
| 21.07.2026 | 235,03 | 235,93 | 232,80 | 233,18 | -2,46% | 2.012.368,00 |
| 20.07.2026 | 238,87 | 240,86 | 237,00 | 239,05 | -0,11% | 1.315.451,00 |
| 17.07.2026 | 244,75 | 247,15 | 236,94 | 239,31 | -1,21% | 2.159.186,00 |
| 16.07.2026 | 236,02 | 243,04 | 234,34 | 242,25 | 4,06% | 1.933.519,00 |
| 15.07.2026 | 233,50 | 236,92 | 232,25 | 232,80 | -0,63% | 1.607.505,00 |
| 14.07.2026 | 233,72 | 236,15 | 231,01 | 234,27 | -1,03% | 1.384.097,00 |
| 13.07.2026 | 234,44 | 237,49 | 234,09 | 236,71 | 1,45% | 1.315.864,00 |
| 10.07.2026 | 232,22 | 233,62 | 230,90 | 233,33 | 0,72% | 1.033.867,00 |
| 09.07.2026 | 231,26 | 233,77 | 230,05 | 231,67 | -0,97% | 1.648.978,00 |
| 08.07.2026 | 236,73 | 237,75 | 233,69 | 233,94 | -1,38% | 2.131.549,00 |
| 07.07.2026 | 233,89 | 238,20 | 231,68 | 237,21 | 3,59% | 2.285.056,00 |
| 06.07.2026 | 229,96 | 230,00 | 226,23 | 228,98 | -0,62% | 1.536.871,00 |
| 02.07.2026 | 225,55 | 230,65 | 223,36 | 230,40 | 2,82% | 2.093.268,00 |
| 01.07.2026 | 223,99 | 225,64 | 223,30 | 224,08 | 0,54% | 1.572.313,00 |
| 30.06.2026 | 222,96 | 223,91 | 221,00 | 222,88 | -0,22% | 1.632.203,00 |
| 29.06.2026 | 225,78 | 227,00 | 222,10 | 223,37 | -0,96% | 1.981.078,00 |
| 26.06.2026 | 224,78 | 227,90 | 224,64 | 225,53 | 1,10% | 7.935.621,00 |
| 25.06.2026 | 221,11 | 225,25 | 219,17 | 223,08 | -0,08% | 1.819.902,00 |
| 24.06.2026 | 219,55 | 225,50 | 219,11 | 223,26 | 2,02% | 2.834.231,00 |
| 23.06.2026 | 216,97 | 219,04 | 214,00 | 218,84 | 2,59% | 2.109.344,00 |
| 22.06.2026 | 213,15 | 215,10 | 212,81 | 213,31 | -0,13% | 1.716.165,00 |
| 19.06.2026 | 214,81 | 214,89 | 213,35 | 213,58 | -0,48% | - |
| 18.06.2026 | 216,32 | 216,94 | 212,22 | 214,60 | -0,58% | 3.620.738,00 |
| 17.06.2026 | 216,64 | 218,75 | 214,86 | 215,85 | -1,25% | 1.775.089,00 |
| 16.06.2026 | 216,96 | 219,52 | 216,02 | 218,59 | 0,76% | 2.547.331,00 |
| 15.06.2026 | 216,03 | 218,16 | 215,56 | 216,94 | -1,14% | 2.571.158,00 |
| 12.06.2026 | 218,75 | 220,52 | 218,03 | 219,45 | 0,30% | 3.062.217,00 |
| 11.06.2026 | 224,99 | 225,81 | 218,68 | 218,79 | -2,45% | 1.782.623,00 |
| 10.06.2026 | 223,07 | 225,20 | 220,23 | 224,28 | 1,35% | 2.325.114,00 |
| 09.06.2026 | 216,05 | 222,20 | 215,51 | 221,30 | 2,39% | 2.025.342,00 |
| 08.06.2026 | 218,90 | 220,90 | 215,87 | 216,14 | -1,93% | 1.694.734,00 |
| 05.06.2026 | 219,34 | 222,42 | 219,34 | 220,40 | 0,63% | 2.239.232,00 |
| 04.06.2026 | 221,13 | 221,50 | 217,50 | 219,01 | 0,46% | 2.733.974,00 |
| 03.06.2026 | 211,48 | 218,10 | 211,20 | 218,00 | 2,86% | 2.387.137,00 |
| 02.06.2026 | 211,80 | 213,09 | 210,12 | 211,93 | -0,27% | 1.529.533,00 |
| 01.06.2026 | 211,39 | 214,67 | 211,37 | 212,51 | 0,50% | 1.743.300,00 |
| 29.05.2026 | 213,68 | 214,60 | 211,26 | 211,46 | -1,37% | 3.934.012,00 |
| 28.05.2026 | 216,01 | 218,39 | 214,11 | 214,40 | -0,55% | 2.139.620,00 |
| 27.05.2026 | 214,90 | 217,00 | 213,60 | 215,59 | 0,05% | 2.266.696,00 |
| 26.05.2026 | 216,80 | 218,25 | 215,30 | 215,48 | -1,11% | 2.047.393,00 |
| 22.05.2026 | 217,36 | 218,51 | 215,90 | 217,90 | 0,07% | 1.908.941,00 |
| 21.05.2026 | 219,01 | 219,36 | 216,02 | 217,75 | -0,84% | 1.698.126,00 |
| 20.05.2026 | 220,46 | 221,87 | 219,11 | 219,59 | -1,24% | 1.841.468,00 |
| 19.05.2026 | 224,15 | 227,69 | 221,86 | 222,34 | -0,18% | 2.550.505,00 |
| 18.05.2026 | 219,20 | 223,77 | 219,07 | 222,73 | 1,32% | 2.696.961,00 |
| 15.05.2026 | 221,43 | 222,13 | 219,29 | 219,82 | 0,46% | 2.192.808,00 |
| 14.05.2026 | 217,68 | 219,35 | 217,00 | 218,82 | 1,10% | 3.436.212,00 |
| 13.05.2026 | 215,00 | 216,75 | 213,29 | 216,44 | -0,56% | 2.172.953,00 |
| 12.05.2026 | 215,99 | 219,95 | 214,88 | 217,65 | 1,65% | 1.848.880,00 |
| 11.05.2026 | 215,45 | 215,79 | 212,15 | 214,11 | -0,59% | 2.122.565,00 |
| 08.05.2026 | 220,87 | 221,68 | 214,97 | 215,37 | -2,75% | 2.630.665,00 |
| 07.05.2026 | 220,00 | 222,35 | 219,19 | 221,45 | 0,42% | 1.616.848,00 |
| 06.05.2026 | 223,09 | 223,74 | 220,01 | 220,52 | -1,77% | 1.723.311,00 |
| 05.05.2026 | 227,11 | 227,44 | 223,76 | 224,49 | -1,47% | 1.670.241,00 |
| 04.05.2026 | 227,10 | 229,82 | 225,62 | 227,85 | -0,40% | 1.404.788,00 |
| 01.05.2026 | 234,55 | 235,62 | 228,29 | 228,77 | -1,63% | 1.347.010,00 |
| 30.04.2026 | 231,19 | 234,96 | 230,75 | 232,55 | 0,97% | 3.191.256,00 |
| 29.04.2026 | 225,98 | 230,93 | 223,17 | 230,31 | 1,30% | 2.645.066,00 |
| 28.04.2026 | 228,87 | 229,51 | 226,21 | 227,35 | 0,51% | 2.361.791,00 |
| 27.04.2026 | 228,97 | 230,37 | 225,71 | 226,20 | -1,45% | 1.749.051,00 |
| 24.04.2026 | 232,82 | 234,50 | 228,80 | 229,53 | -1,40% | 1.491.674,00 |
| 23.04.2026 | 225,97 | 233,47 | 225,41 | 232,80 | 3,96% | 2.506.558,00 |
| 22.04.2026 | 223,65 | 225,63 | 222,86 | 223,93 | 0,23% | 1.760.938,00 |
| 21.04.2026 | 224,00 | 224,43 | 222,51 | 223,42 | -0,34% | 1.938.796,00 |
| 20.04.2026 | 223,56 | 225,61 | 223,16 | 224,18 | 0,10% | 1.581.922,00 |
| 17.04.2026 | 223,76 | 224,20 | 221,51 | 223,95 | -0,06% | 2.389.840,00 |
| 16.04.2026 | 226,50 | 228,18 | 223,32 | 224,08 | -0,38% | 2.130.250,00 |
| 15.04.2026 | 226,50 | 227,57 | 223,91 | 224,93 | -0,95% | 2.269.378,00 |
| 14.04.2026 | 230,72 | 231,74 | 225,50 | 227,09 | -1,69% | 2.446.305,00 |
| 13.04.2026 | 230,23 | 231,02 | 228,18 | 231,00 | 0,68% | 2.313.788,00 |
| 10.04.2026 | 231,88 | 233,31 | 228,11 | 229,45 | -1,57% | 1.375.651,00 |
| 09.04.2026 | 231,78 | 234,40 | 230,87 | 233,10 | 0,72% | 1.605.719,00 |
| 08.04.2026 | 229,90 | 231,62 | 225,00 | 231,43 | -0,81% | 2.494.557,00 |
| 07.04.2026 | 234,23 | 235,73 | 232,50 | 233,31 | -0,21% | 1.380.744,00 |
| 06.04.2026 | 234,38 | 235,23 | 232,88 | 233,80 | -0,69% | 1.066.935,00 |
| 02.04.2026 | 231,76 | 236,12 | 231,76 | 235,42 | 1,91% | 1.335.318,00 |
| 01.04.2026 | 230,29 | 232,49 | 228,73 | 231,00 | 0,53% | 2.034.888,00 |
| 31.03.2026 | 230,06 | 230,60 | 227,39 | 229,79 | -0,07% | 1.769.604,00 |
| 30.03.2026 | 226,36 | 232,19 | 225,00 | 229,96 | 2,18% | 1.514.562,00 |
| 27.03.2026 | 227,41 | 228,69 | 225,00 | 225,06 | -0,64% | 1.786.561,00 |
| 26.03.2026 | 224,39 | 227,97 | 223,71 | 226,51 | 0,74% | 1.702.084,00 |
| 25.03.2026 | 224,25 | 225,58 | 219,10 | 224,85 | -0,04% | 1.919.556,00 |
| 24.03.2026 | 226,29 | 229,32 | 224,16 | 224,94 | -1,14% | 1.776.096,00 |
| 23.03.2026 | 231,76 | 232,18 | 227,47 | 227,53 | -1,60% | 2.043.838,00 |
| 20.03.2026 | 234,47 | 234,99 | 230,08 | 231,24 | -1,11% | 2.526.826,00 |
| 19.03.2026 | 234,88 | 237,00 | 233,62 | 233,83 | 0,02% | 1.771.141,00 |
| 18.03.2026 | 235,08 | 237,33 | 233,74 | 233,79 | -0,96% | 1.226.168,00 |
| 17.03.2026 | 238,64 | 239,44 | 235,72 | 236,05 | -0,38% | 1.438.718,00 |
| 16.03.2026 | 238,99 | 239,63 | 236,00 | 236,96 | -0,66% | 2.160.579,00 |
| 13.03.2026 | 237,70 | 240,67 | 237,06 | 238,53 | -0,03% | 2.240.827,00 |
| 12.03.2026 | 236,18 | 242,24 | 235,25 | 238,61 | 0,89% | 2.579.908,00 |
| 11.03.2026 | 235,05 | 237,40 | 234,05 | 236,50 | 0,41% | 1.631.537,00 |
| 10.03.2026 | 244,62 | 244,64 | 234,71 | 235,54 | -4,45% | 2.655.287,00 |
| 09.03.2026 | 243,37 | 247,98 | 242,74 | 246,51 | 0,19% | 3.283.941,00 |
| 06.03.2026 | 245,07 | 248,13 | 244,49 | 246,05 | -0,02% | 3.527.614,00 |
| 05.03.2026 | 242,63 | 246,45 | 240,55 | 246,09 | 0,88% | 3.797.747,00 |
| 04.03.2026 | 241,76 | 244,51 | 240,50 | 243,95 | 0,21% | 2.410.918,00 |