206,988$
-1,95%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 210,97 | 210,97 | 207,06 | 207,09 | -1,90% | - |
| 18.09.2026 | 212,36 | 212,99 | 211,00 | 211,10 | -1,05% | 3.574.895,00 |
| 17.09.2026 | 214,38 | 214,39 | 211,90 | 213,33 | -0,31% | 2.165.769,00 |
| 16.09.2026 | 216,59 | 218,77 | 213,70 | 214,00 | -1,50% | 1.763.526,00 |
| 15.09.2026 | 217,25 | 219,63 | 215,75 | 217,25 | -0,39% | 1.793.463,00 |
| 14.09.2026 | 216,39 | 219,11 | 215,71 | 218,09 | 2,17% | 2.531.411,00 |
| 11.09.2026 | 214,30 | 214,93 | 212,82 | 213,46 | -0,61% | 2.511.433,00 |
| 10.09.2026 | 217,75 | 218,99 | 214,21 | 214,77 | -0,77% | 2.164.996,00 |
| 09.09.2026 | 217,50 | 217,50 | 215,13 | 216,44 | -0,62% | 1.802.322,00 |
| 08.09.2026 | 217,68 | 218,81 | 216,50 | 217,78 | -0,55% | 2.183.658,00 |
| 04.09.2026 | 219,51 | 220,75 | 217,66 | 218,99 | -1,23% | 2.448.268,00 |
| 03.09.2026 | 219,98 | 221,95 | 218,31 | 221,72 | 1,22% | 2.361.918,00 |
| 02.09.2026 | 219,07 | 220,54 | 216,27 | 219,04 | -0,33% | 2.354.475,00 |
| 01.09.2026 | 220,85 | 222,22 | 218,32 | 219,77 | 0,39% | 2.187.631,00 |
| 31.08.2026 | 220,00 | 221,21 | 218,61 | 218,92 | -0,34% | 2.779.247,00 |
| 28.08.2026 | 218,87 | 220,01 | 217,86 | 219,66 | 0,87% | 1.962.931,00 |
| 27.08.2026 | 220,13 | 220,14 | 217,42 | 217,76 | -1,57% | 2.277.888,00 |
| 26.08.2026 | 221,38 | 223,50 | 220,35 | 221,24 | -0,40% | 2.469.762,00 |
| 25.08.2026 | 225,22 | 226,26 | 222,01 | 222,13 | -1,91% | 2.279.771,00 |
| 24.08.2026 | 225,43 | 227,76 | 225,08 | 226,46 | 1,07% | 1.606.882,00 |
| 21.08.2026 | 225,08 | 225,29 | 223,40 | 224,06 | -0,38% | 1.820.319,00 |
| 20.08.2026 | 224,83 | 226,30 | 224,11 | 224,92 | -0,07% | 1.719.315,00 |
| 19.08.2026 | 224,85 | 228,72 | 222,25 | 225,08 | 0,67% | 1.918.439,00 |
| 18.08.2026 | 227,44 | 228,16 | 223,50 | 223,58 | -0,20% | 2.126.021,00 |
| 17.08.2026 | 223,68 | 225,26 | 223,00 | 224,02 | -0,24% | 1.828.824,00 |
| 14.08.2026 | 225,03 | 225,93 | 223,70 | 224,55 | 0,15% | 1.525.021,00 |
| 13.08.2026 | 227,59 | 228,37 | 224,15 | 224,21 | -0,93% | 2.253.885,00 |
| 12.08.2026 | 225,05 | 228,39 | 223,46 | 226,32 | -0,23% | 1.380.606,00 |
| 11.08.2026 | 225,68 | 228,98 | 225,68 | 226,85 | 0,11% | 1.308.390,00 |
| 10.08.2026 | 227,18 | 227,89 | 225,56 | 226,60 | -0,47% | 1.505.357,00 |
| 07.08.2026 | 227,38 | 231,56 | 226,70 | 227,68 | -0,58% | 1.684.682,00 |
| 06.08.2026 | 226,94 | 229,33 | 222,77 | 229,01 | 2,10% | 2.873.179,00 |
| 05.08.2026 | 226,05 | 226,44 | 222,42 | 224,31 | -0,42% | 2.132.536,00 |
| 04.08.2026 | 224,89 | 226,05 | 222,16 | 225,25 | -0,52% | 3.078.037,00 |
| 03.08.2026 | 227,02 | 228,07 | 223,83 | 226,43 | -0,05% | 2.213.019,00 |
| 31.07.2026 | 226,05 | 228,45 | 224,00 | 226,55 | 0,10% | 2.188.994,00 |
| 30.07.2026 | 230,02 | 231,11 | 225,15 | 226,33 | -4,34% | 2.935.363,00 |
| 29.07.2026 | 236,69 | 242,88 | 235,75 | 236,60 | -1,17% | 2.762.327,00 |
| 28.07.2026 | 242,21 | 243,61 | 238,80 | 239,41 | 0,63% | 2.079.686,00 |
| 27.07.2026 | 238,10 | 241,13 | 237,66 | 237,90 | -0,36% | 1.447.203,00 |
| 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 |