228,801$
0,24%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 229,17 | 229,17 | 226,86 | 228,85 | 0,26% | - |
| 27.06.2025 | 227,02 | 229,48 | 226,45 | 228,26 | 0,68% | 2.895.965,00 |
| 26.06.2025 | 229,58 | 229,87 | 226,04 | 226,72 | -0,81% | 2.033.362,00 |
| 25.06.2025 | 234,00 | 234,27 | 227,71 | 228,58 | -2,37% | 2.167.307,00 |
| 24.06.2025 | 235,69 | 235,69 | 232,23 | 234,14 | -0,24% | 1.576.743,00 |
| 23.06.2025 | 231,90 | 234,84 | 231,73 | 234,71 | 1,19% | 1.605.716,00 |
| 20.06.2025 | 233,50 | 234,91 | 231,14 | 231,94 | -0,55% | 2.583.514,00 |
| 18.06.2025 | 235,00 | 235,00 | 232,59 | 233,22 | -0,46% | 1.076.431,00 |
| 17.06.2025 | 234,83 | 235,27 | 232,87 | 234,30 | -0,15% | 872.613,00 |
| 16.06.2025 | 237,41 | 237,92 | 234,28 | 234,66 | -0,78% | 1.024.450,00 |
| 13.06.2025 | 236,95 | 239,60 | 235,88 | 236,50 | -0,27% | 1.414.106,00 |
| 12.06.2025 | 234,82 | 237,15 | 234,36 | 237,15 | 1,22% | 1.086.411,00 |
| 11.06.2025 | 233,71 | 234,90 | 231,34 | 234,29 | 0,13% | 1.408.632,00 |
| 10.06.2025 | 234,26 | 235,03 | 232,70 | 233,99 | 0,00% | 1.321.770,00 |
| 09.06.2025 | 236,03 | 236,03 | 230,50 | 233,99 | -0,99% | 1.306.805,00 |
| 06.06.2025 | 237,99 | 239,11 | 236,07 | 236,33 | -0,97% | 1.181.944,00 |
| 05.06.2025 | 239,32 | 239,32 | 237,47 | 238,64 | -0,10% | 1.040.738,00 |
| 04.06.2025 | 240,45 | 240,45 | 238,60 | 238,89 | -0,54% | 1.193.607,00 |
| 03.06.2025 | 241,57 | 242,58 | 238,92 | 240,19 | -0,79% | 1.764.444,00 |
| 02.06.2025 | 239,08 | 242,10 | 238,50 | 242,10 | 0,47% | 1.774.975,00 |
| 30.05.2025 | 237,88 | 241,68 | 237,56 | 240,97 | 1,35% | 2.440.119,00 |
| 29.05.2025 | 236,40 | 237,99 | 235,21 | 237,76 | 0,26% | 1.257.459,00 |
| 28.05.2025 | 237,55 | 238,35 | 236,80 | 237,15 | -0,37% | 1.855.825,00 |
| 27.05.2025 | 236,93 | 238,19 | 236,50 | 238,03 | 0,52% | 1.791.456,00 |
| 23.05.2025 | 236,00 | 237,34 | 233,01 | 236,81 | 1,50% | 1.503.198,00 |
| 22.05.2025 | 234,02 | 234,83 | 231,71 | 233,32 | -0,34% | 1.755.186,00 |
| 21.05.2025 | 234,07 | 235,46 | 233,36 | 234,11 | 0,09% | 1.864.435,00 |
| 20.05.2025 | 232,21 | 234,31 | 232,21 | 233,89 | 0,84% | 1.901.974,00 |
| 19.05.2025 | 229,41 | 232,22 | 229,41 | 231,95 | 0,90% | 1.203.933,00 |
| 16.05.2025 | 228,03 | 229,91 | 227,36 | 229,87 | 0,81% | 1.639.351,00 |
| 15.05.2025 | 224,44 | 228,16 | 223,72 | 228,02 | 2,49% | 1.762.710,00 |
| 14.05.2025 | 222,86 | 223,19 | 219,76 | 222,47 | 0,04% | 2.176.186,00 |
| 13.05.2025 | 224,88 | 225,42 | 221,66 | 222,38 | -1,41% | 2.787.613,00 |
| 12.05.2025 | 232,01 | 232,09 | 222,02 | 225,57 | -3,08% | 2.976.315,00 |
| 09.05.2025 | 232,51 | 233,97 | 231,24 | 232,75 | -0,16% | 1.484.184,00 |
| 08.05.2025 | 236,37 | 237,38 | 232,84 | 233,13 | -1,01% | 1.845.800,00 |
| 07.05.2025 | 234,13 | 236,30 | 233,63 | 235,51 | 0,62% | 1.663.828,00 |
| 06.05.2025 | 233,73 | 235,74 | 232,67 | 234,07 | -0,31% | 1.231.663,00 |
| 05.05.2025 | 233,70 | 235,64 | 232,05 | 234,79 | 0,36% | 1.031.635,00 |
| 02.05.2025 | 235,83 | 235,99 | 232,50 | 233,94 | 0,23% | 1.228.012,00 |
| 01.05.2025 | 232,01 | 234,60 | 229,66 | 233,40 | 0,02% | 1.546.679,00 |
| 30.04.2025 | 229,00 | 233,86 | 226,86 | 233,36 | 1,99% | 1.955.244,00 |
| 29.04.2025 | 224,00 | 229,93 | 220,70 | 228,80 | -0,12% | 2.250.444,00 |
| 28.04.2025 | 228,41 | 229,41 | 226,47 | 229,08 | 0,34% | 2.356.998,00 |
| 25.04.2025 | 229,47 | 229,67 | 225,00 | 228,31 | 0,37% | 2.116.018,00 |
| 24.04.2025 | 228,93 | 229,65 | 225,33 | 227,47 | -0,51% | 1.870.014,00 |
| 23.04.2025 | 230,45 | 231,00 | 226,50 | 228,63 | -0,58% | 1.797.177,00 |
| 22.04.2025 | 228,63 | 231,90 | 227,59 | 229,96 | 1,05% | 1.868.869,00 |
| 21.04.2025 | 230,12 | 231,23 | 224,29 | 227,57 | -1,45% | 1.447.615,00 |
| 17.04.2025 | 229,86 | 232,56 | 229,29 | 230,91 | 0,58% | 1.372.335,00 |
| 16.04.2025 | 232,49 | 233,13 | 228,46 | 229,57 | -0,83% | 1.795.157,00 |
| 15.04.2025 | 233,09 | 233,89 | 231,10 | 231,48 | -0,35% | 1.323.973,00 |
| 14.04.2025 | 231,50 | 233,15 | 229,96 | 232,30 | 1,27% | 1.316.995,00 |
| 11.04.2025 | 224,19 | 230,40 | 223,65 | 229,38 | 1,29% | 1.920.893,00 |
| 10.04.2025 | 223,21 | 228,32 | 220,73 | 226,45 | 0,90% | 2.377.308,00 |
| 09.04.2025 | 214,75 | 226,31 | 213,50 | 224,42 | 3,67% | 3.277.849,00 |
| 08.04.2025 | 225,79 | 225,79 | 213,66 | 216,47 | -1,85% | 2.324.952,00 |
| 07.04.2025 | 219,50 | 226,75 | 215,01 | 220,56 | -2,06% | 2.931.145,00 |
| 04.04.2025 | 235,08 | 236,47 | 225,06 | 225,20 | -4,91% | 4.183.358,00 |
| 03.04.2025 | 233,82 | 239,32 | 233,10 | 236,83 | 0,97% | 2.216.126,00 |
| 02.04.2025 | 233,00 | 234,88 | 230,48 | 234,56 | 0,33% | 1.411.264,00 |
| 01.04.2025 | 231,90 | 234,06 | 230,68 | 233,79 | 0,98% | 1.669.921,00 |
| 31.03.2025 | 228,56 | 232,48 | 228,40 | 231,51 | 1,58% | 1.914.386,00 |
| 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 |