217,868$
2,68%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 215,00 | 218,93 | 211,30 | 218,01 | 2,75% | 1.006.327,00 |
| 20.02.2025 | 217,43 | 217,43 | 210,44 | 212,18 | -3,47% | 947.717,00 |
| 19.02.2025 | 226,01 | 226,70 | 212,22 | 219,80 | -3,04% | 1.896.998,00 |
| 18.02.2025 | 229,71 | 230,61 | 223,73 | 226,70 | -1,14% | 1.177.652,00 |
| 17.02.2025 | 229,33 | 229,33 | 229,00 | 229,31 | -0,20% | - |
| 14.02.2025 | 233,19 | 233,58 | 228,62 | 229,78 | -0,56% | 399.720,00 |
| 13.02.2025 | 232,10 | 234,30 | 230,00 | 231,08 | -0,25% | 396.695,00 |
| 12.02.2025 | 231,30 | 233,36 | 230,82 | 231,67 | -0,98% | 206.777,00 |
| 11.02.2025 | 234,53 | 235,05 | 232,19 | 233,97 | -0,75% | 288.764,00 |
| 10.02.2025 | 234,71 | 237,67 | 233,77 | 235,73 | 0,58% | 207.864,00 |
| 07.02.2025 | 237,03 | 237,21 | 232,71 | 234,37 | -1,05% | 385.896,00 |
| 06.02.2025 | 236,16 | 237,14 | 233,11 | 236,85 | 0,26% | 227.603,00 |
| 05.02.2025 | 236,75 | 238,24 | 234,63 | 236,24 | 0,44% | 222.889,00 |
| 04.02.2025 | 233,88 | 236,09 | 232,18 | 235,21 | 0,44% | 244.411,00 |
| 03.02.2025 | 228,64 | 235,15 | 227,54 | 234,19 | 0,51% | 325.356,00 |
| 31.01.2025 | 238,68 | 239,85 | 232,46 | 233,00 | -2,32% | 447.974,00 |
| 30.01.2025 | 236,91 | 240,63 | 235,44 | 238,54 | 1,51% | 284.406,00 |
| 29.01.2025 | 236,24 | 238,33 | 234,50 | 235,00 | -0,45% | 294.810,00 |
| 28.01.2025 | 238,72 | 239,54 | 234,19 | 236,07 | -0,79% | 234.572,00 |
| 27.01.2025 | 232,36 | 239,46 | 229,59 | 237,95 | -0,75% | 406.479,00 |
| 24.01.2025 | 240,77 | 242,97 | 238,05 | 239,74 | -0,86% | 359.909,00 |
| 23.01.2025 | 241,16 | 242,97 | 239,11 | 241,81 | -0,68% | 236.253,00 |
| 22.01.2025 | 246,46 | 247,42 | 243,32 | 243,47 | -1,07% | 259.015,00 |
| 21.01.2025 | 243,93 | 247,51 | 243,49 | 246,10 | 2,10% | 380.268,00 |
| 17.01.2025 | 240,70 | 242,91 | 239,07 | 241,04 | 0,76% | 387.965,00 |
| 16.01.2025 | 238,65 | 241,30 | 236,94 | 239,22 | 0,94% | 417.097,00 |
| 15.01.2025 | 239,21 | 240,20 | 235,76 | 237,00 | 0,89% | 306.301,00 |
| 14.01.2025 | 230,99 | 235,90 | 230,53 | 234,90 | 2,15% | 350.456,00 |
| 13.01.2025 | 228,45 | 230,18 | 227,26 | 229,96 | 0,11% | 307.344,00 |
| 10.01.2025 | 228,43 | 231,16 | 227,24 | 229,71 | -0,16% | 307.969,00 |
| 08.01.2025 | 228,13 | 230,80 | 227,01 | 230,08 | 0,79% | 413.056,00 |
| 07.01.2025 | 231,93 | 232,92 | 227,38 | 228,27 | -0,72% | 376.074,00 |
| 06.01.2025 | 232,68 | 235,00 | 229,46 | 229,92 | -0,80% | 258.696,00 |
| 03.01.2025 | 229,55 | 232,26 | 226,41 | 231,77 | 0,99% | 236.106,00 |
| 02.01.2025 | 231,33 | 234,30 | 228,49 | 229,50 | -0,28% | 363.893,00 |
| 31.12.2024 | 231,72 | 232,95 | 228,75 | 230,14 | -0,01% | 276.719,00 |
| 30.12.2024 | 227,00 | 231,30 | 226,55 | 230,16 | 0,26% | 233.118,00 |
| 27.12.2024 | 229,10 | 231,55 | 226,73 | 229,57 | -0,76% | 177.455,00 |
| 26.12.2024 | 229,62 | 233,02 | 228,94 | 231,33 | 0,17% | 136.476,00 |
| 24.12.2024 | 228,61 | 231,58 | 227,71 | 230,94 | 1,02% | 117.417,00 |
| 23.12.2024 | 230,01 | 230,01 | 226,01 | 228,61 | -0,83% | 370.382,00 |
| 20.12.2024 | 231,97 | 235,28 | 229,69 | 230,53 | -1,31% | 954.977,00 |
| 19.12.2024 | 236,85 | 240,24 | 232,76 | 233,60 | -0,62% | 294.957,00 |
| 18.12.2024 | 240,19 | 244,21 | 234,83 | 235,05 | -1,87% | 432.178,00 |
| 17.12.2024 | 244,37 | 245,46 | 238,58 | 239,54 | -3,20% | 282.433,00 |
| 16.12.2024 | 245,77 | 250,37 | 243,65 | 247,47 | 1,31% | 205.944,00 |
| 13.12.2024 | 247,28 | 248,39 | 242,83 | 244,28 | -1,29% | 160.504,00 |
| 12.12.2024 | 253,12 | 253,15 | 246,93 | 247,48 | -1,77% | 219.543,00 |
| 11.12.2024 | 247,76 | 252,26 | 246,14 | 251,95 | 4,06% | 422.908,00 |
| 10.12.2024 | 240,86 | 244,57 | 238,66 | 242,11 | 0,52% | 347.587,00 |
| 09.12.2024 | 245,86 | 248,27 | 240,64 | 240,86 | -2,88% | 345.594,00 |
| 06.12.2024 | 248,58 | 250,22 | 246,34 | 248,00 | 0,54% | 336.718,00 |
| 05.12.2024 | 253,78 | 255,44 | 246,55 | 246,68 | -3,52% | 323.313,00 |
| 04.12.2024 | 256,69 | 257,50 | 254,76 | 255,69 | -0,21% | 208.021,00 |
| 03.12.2024 | 253,39 | 256,76 | 252,78 | 256,22 | 0,41% | 182.894,00 |
| 02.12.2024 | 259,61 | 260,66 | 255,05 | 255,18 | -1,89% | 166.145,00 |
| 29.11.2024 | 259,32 | 261,36 | 258,32 | 260,09 | 0,94% | 186.431,00 |
| 27.11.2024 | 261,33 | 263,43 | 257,46 | 257,68 | -0,87% | 305.575,00 |
| 26.11.2024 | 258,52 | 261,78 | 258,07 | 259,95 | 0,37% | 259.121,00 |
| 25.11.2024 | 256,97 | 261,96 | 255,03 | 259,00 | 2,57% | 377.081,00 |
| 22.11.2024 | 249,94 | 254,35 | 249,94 | 252,50 | 0,99% | 353.569,00 |
| 21.11.2024 | 248,72 | 251,81 | 246,12 | 250,03 | 1,03% | 192.347,00 |
| 20.11.2024 | 248,24 | 248,25 | 243,84 | 247,47 | 0,29% | 245.534,00 |
| 19.11.2024 | 241,63 | 246,90 | 240,00 | 246,76 | 1,31% | 230.218,00 |
| 18.11.2024 | 246,48 | 247,33 | 241,49 | 243,57 | -1,54% | 270.740,00 |
| 15.11.2024 | 249,78 | 252,42 | 247,15 | 247,39 | -1,27% | 278.258,00 |
| 14.11.2024 | 257,51 | 259,23 | 249,15 | 250,56 | -3,29% | 243.094,00 |
| 13.11.2024 | 261,00 | 261,76 | 258,71 | 259,09 | -0,59% | 314.731,00 |
| 12.11.2024 | 263,70 | 264,57 | 259,28 | 260,63 | -0,94% | 262.481,00 |
| 11.11.2024 | 264,47 | 265,72 | 261,45 | 263,10 | 1,09% | 197.617,00 |
| 08.11.2024 | 260,00 | 261,67 | 257,75 | 260,26 | 0,37% | 314.705,00 |
| 07.11.2024 | 260,43 | 264,69 | 256,78 | 259,30 | -0,14% | 331.596,00 |
| 06.11.2024 | 251,82 | 260,99 | 251,13 | 259,67 | 7,66% | 796.982,00 |
| 05.11.2024 | 237,35 | 241,74 | 237,02 | 241,20 | 1,47% | 361.467,00 |
| 04.11.2024 | 234,54 | 241,12 | 233,94 | 237,70 | 2,02% | 412.827,00 |
| 01.11.2024 | 232,99 | 239,62 | 232,30 | 233,00 | 0,75% | 574.539,00 |
| 31.10.2024 | 232,82 | 235,44 | 231,01 | 231,26 | -1,65% | 700.208,00 |
| 30.10.2024 | 235,00 | 244,48 | 220,10 | 235,15 | -10,72% | 1.440.069,00 |
| 29.10.2024 | 259,09 | 267,11 | 258,35 | 263,39 | 2,68% | 534.615,00 |
| 28.10.2024 | 254,71 | 257,83 | 253,29 | 256,52 | 1,04% | 173.043,00 |
| 25.10.2024 | 256,46 | 256,46 | 252,22 | 253,87 | -0,63% | 190.486,00 |
| 24.10.2024 | 257,45 | 257,45 | 254,41 | 255,49 | -0,48% | 109.131,00 |
| 23.10.2024 | 256,83 | 258,57 | 254,56 | 256,73 | -0,48% | 161.392,00 |
| 22.10.2024 | 255,85 | 258,53 | 254,34 | 257,97 | 0,01% | 142.735,00 |
| 21.10.2024 | 256,57 | 258,24 | 255,18 | 257,95 | 0,39% | 104.346,00 |
| 18.10.2024 | 257,08 | 258,10 | 255,81 | 256,96 | 0,01% | 123.831,00 |
| 17.10.2024 | 258,82 | 260,28 | 255,93 | 256,93 | -0,49% | 124.394,00 |
| 16.10.2024 | 255,58 | 259,32 | 255,58 | 258,20 | 1,18% | 225.081,00 |
| 15.10.2024 | 260,74 | 261,63 | 254,75 | 255,18 | -1,74% | 258.324,00 |
| 14.10.2024 | 260,00 | 261,81 | 258,07 | 259,69 | 0,44% | 303.768,00 |
| 11.10.2024 | 254,82 | 258,58 | 254,82 | 258,55 | 1,65% | 189.919,00 |
| 10.10.2024 | 252,39 | 255,27 | 251,45 | 254,36 | 0,06% | 242.380,00 |
| 09.10.2024 | 251,96 | 254,94 | 251,96 | 254,22 | 1,11% | 331.505,00 |
| 08.10.2024 | 248,42 | 252,50 | 247,70 | 251,43 | 1,96% | 185.871,00 |
| 07.10.2024 | 244,07 | 246,79 | 243,76 | 246,59 | 0,33% | 150.047,00 |
| 04.10.2024 | 245,51 | 248,00 | 244,60 | 245,79 | 0,90% | 296.819,00 |
| 03.10.2024 | 242,00 | 244,63 | 240,91 | 243,60 | 0,40% | 189.517,00 |
| 02.10.2024 | 239,57 | 243,18 | 239,46 | 242,62 | 0,69% | 158.717,00 |
| 01.10.2024 | 241,38 | 243,10 | 238,87 | 240,95 | -0,31% | 143.887,00 |
| 30.09.2024 | 238,72 | 242,16 | 237,53 | 241,71 | 1,38% | 224.462,00 |