243,347$
-1,50%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 246,86 | 248,48 | 243,11 | 243,13 | -1,59% | 298.545,00 |
| 14.08.2025 | 249,32 | 251,06 | 245,22 | 247,05 | -1,35% | 454.360,00 |
| 13.08.2025 | 246,22 | 251,43 | 246,22 | 250,43 | 2,19% | 543.436,00 |
| 12.08.2025 | 239,12 | 245,23 | 238,33 | 245,06 | 2,95% | 365.069,00 |
| 11.08.2025 | 237,35 | 238,69 | 236,72 | 238,03 | 0,33% | 246.102,00 |
| 08.08.2025 | 242,10 | 243,01 | 235,54 | 237,25 | -2,00% | 427.996,00 |
| 07.08.2025 | 243,75 | 244,49 | 239,90 | 242,10 | -0,12% | 352.376,00 |
| 06.08.2025 | 242,26 | 243,82 | 240,08 | 242,40 | 0,18% | 434.847,00 |
| 05.08.2025 | 236,70 | 242,27 | 236,21 | 241,97 | 2,34% | 492.693,00 |
| 04.08.2025 | 235,49 | 236,83 | 234,08 | 236,43 | 0,97% | 442.596,00 |
| 01.08.2025 | 234,32 | 235,53 | 231,44 | 234,17 | -0,70% | 513.945,00 |
| 31.07.2025 | 230,91 | 236,80 | 230,91 | 235,81 | 2,11% | 622.672,00 |
| 30.07.2025 | 225,42 | 236,74 | 218,46 | 230,93 | -3,09% | 1.015.589,00 |
| 29.07.2025 | 235,95 | 239,34 | 235,95 | 238,29 | 1,80% | 496.261,00 |
| 28.07.2025 | 235,94 | 236,56 | 233,39 | 234,08 | -0,48% | 385.045,00 |
| 25.07.2025 | 232,35 | 235,88 | 231,41 | 235,21 | 1,85% | 357.967,00 |
| 24.07.2025 | 228,46 | 231,26 | 227,45 | 230,93 | 0,44% | 265.486,00 |
| 23.07.2025 | 228,50 | 230,34 | 226,22 | 229,92 | 1,16% | 360.687,00 |
| 22.07.2025 | 226,88 | 228,58 | 226,01 | 227,29 | 0,64% | 330.623,00 |
| 21.07.2025 | 228,65 | 228,65 | 225,81 | 225,84 | -0,84% | 325.968,00 |
| 18.07.2025 | 229,41 | 229,41 | 227,21 | 227,76 | -0,48% | 383.585,00 |
| 17.07.2025 | 226,22 | 229,92 | 226,22 | 228,85 | 0,39% | 358.392,00 |
| 16.07.2025 | 230,08 | 230,08 | 225,56 | 227,95 | -0,35% | 306.703,00 |
| 15.07.2025 | 232,50 | 232,50 | 228,67 | 228,75 | -1,20% | 327.163,00 |
| 14.07.2025 | 232,25 | 234,62 | 231,17 | 231,53 | -0,58% | 418.483,00 |
| 11.07.2025 | 230,47 | 234,72 | 230,29 | 232,88 | 0,70% | 298.331,00 |
| 10.07.2025 | 230,12 | 233,06 | 228,75 | 231,25 | 0,33% | 386.183,00 |
| 09.07.2025 | 233,35 | 233,87 | 230,35 | 230,49 | -0,74% | 236.169,00 |
| 08.07.2025 | 235,04 | 235,48 | 232,20 | 232,20 | -1,07% | 298.175,00 |
| 07.07.2025 | 232,34 | 235,84 | 231,95 | 234,71 | 0,24% | 422.491,00 |
| 03.07.2025 | 231,26 | 234,74 | 231,05 | 234,15 | 1,65% | 332.433,00 |
| 02.07.2025 | 230,58 | 230,99 | 226,96 | 230,34 | 0,34% | 402.079,00 |
| 01.07.2025 | 228,95 | 232,03 | 228,08 | 229,55 | -0,71% | 647.343,00 |
| 30.06.2025 | 231,78 | 232,55 | 230,70 | 231,18 | 0,06% | 224.516,00 |
| 27.06.2025 | 230,00 | 231,84 | 229,03 | 231,05 | 0,35% | 506.532,00 |
| 26.06.2025 | 230,54 | 232,09 | 228,61 | 230,25 | 0,79% | 500.571,00 |
| 25.06.2025 | 232,13 | 233,37 | 227,99 | 228,45 | -1,81% | 276.293,00 |
| 24.06.2025 | 229,71 | 233,21 | 226,80 | 232,65 | 1,15% | 338.015,00 |
| 23.06.2025 | 225,00 | 230,00 | 224,89 | 230,00 | 1,76% | 329.824,00 |
| 20.06.2025 | 227,21 | 228,61 | 225,19 | 226,02 | -0,14% | 446.560,00 |
| 18.06.2025 | 224,97 | 226,82 | 220,96 | 226,34 | 0,34% | 357.379,00 |
| 17.06.2025 | 226,32 | 226,50 | 223,63 | 225,57 | -0,49% | 368.421,00 |
| 16.06.2025 | 228,30 | 230,39 | 226,49 | 226,68 | -0,08% | 187.848,00 |
| 13.06.2025 | 226,74 | 228,38 | 225,72 | 226,86 | -0,28% | 249.385,00 |
| 12.06.2025 | 225,02 | 228,30 | 224,14 | 227,49 | 0,74% | 228.904,00 |
| 11.06.2025 | 224,47 | 226,69 | 222,41 | 225,81 | 0,75% | 384.623,00 |
| 10.06.2025 | 225,45 | 226,05 | 223,53 | 224,14 | -0,52% | 283.061,00 |
| 09.06.2025 | 226,15 | 226,74 | 222,59 | 225,32 | -0,29% | 437.518,00 |
| 06.06.2025 | 226,48 | 227,52 | 224,08 | 225,98 | 0,56% | 317.832,00 |
| 05.06.2025 | 223,34 | 225,00 | 222,86 | 224,73 | 0,28% | 360.201,00 |
| 04.06.2025 | 225,46 | 227,08 | 224,02 | 224,10 | -1,09% | 406.608,00 |
| 03.06.2025 | 226,22 | 227,38 | 225,18 | 226,56 | 0,35% | 227.778,00 |
| 02.06.2025 | 225,99 | 226,74 | 223,79 | 225,77 | -0,45% | 169.508,00 |
| 30.05.2025 | 225,22 | 227,38 | 223,76 | 226,79 | 0,50% | 219.211,00 |
| 29.05.2025 | 226,93 | 227,02 | 223,86 | 225,67 | -0,50% | 169.963,00 |
| 28.05.2025 | 227,87 | 229,86 | 226,81 | 226,81 | -1,02% | 179.288,00 |
| 27.05.2025 | 229,04 | 229,19 | 226,26 | 229,14 | 1,16% | 388.413,00 |
| 23.05.2025 | 226,14 | 227,98 | 224,11 | 226,51 | -0,53% | 301.089,00 |
| 22.05.2025 | 229,00 | 229,00 | 225,18 | 227,72 | -0,18% | 209.298,00 |
| 21.05.2025 | 231,16 | 232,34 | 227,95 | 228,12 | -2,30% | 224.629,00 |
| 20.05.2025 | 234,67 | 235,43 | 232,73 | 233,50 | 0,45% | 266.679,00 |
| 19.05.2025 | 230,83 | 232,64 | 229,20 | 232,46 | -0,19% | 256.708,00 |
| 16.05.2025 | 229,92 | 233,04 | 228,38 | 232,90 | 1,42% | 229.951,00 |
| 15.05.2025 | 230,38 | 230,38 | 228,23 | 229,65 | -0,12% | 268.315,00 |
| 14.05.2025 | 228,41 | 230,25 | 227,50 | 229,93 | 0,49% | 345.069,00 |
| 13.05.2025 | 229,17 | 231,09 | 227,92 | 228,80 | 0,11% | 482.300,00 |
| 12.05.2025 | 230,25 | 230,39 | 225,62 | 228,54 | 1,28% | 327.238,00 |
| 09.05.2025 | 226,67 | 228,73 | 223,30 | 225,66 | -0,46% | 226.773,00 |
| 08.05.2025 | 224,10 | 229,68 | 224,10 | 226,70 | 1,82% | 324.713,00 |
| 07.05.2025 | 222,03 | 223,87 | 221,15 | 222,64 | 0,24% | 336.373,00 |
| 06.05.2025 | 220,74 | 222,83 | 219,81 | 222,10 | -0,31% | 288.740,00 |
| 05.05.2025 | 221,87 | 224,00 | 220,66 | 222,79 | 0,31% | 265.708,00 |
| 02.05.2025 | 219,65 | 223,50 | 219,23 | 222,11 | 2,18% | 358.108,00 |
| 01.05.2025 | 216,21 | 221,13 | 216,08 | 217,38 | 1,61% | 569.321,00 |
| 30.04.2025 | 203,75 | 214,57 | 203,75 | 213,94 | -0,07% | 895.659,00 |
| 29.04.2025 | 211,70 | 214,09 | 209,47 | 214,09 | 0,69% | 470.218,00 |
| 28.04.2025 | 212,13 | 213,93 | 210,00 | 212,63 | 0,33% | 360.597,00 |
| 25.04.2025 | 211,00 | 212,59 | 209,33 | 211,94 | -0,03% | 307.415,00 |
| 24.04.2025 | 209,03 | 212,63 | 207,85 | 212,00 | 1,16% | 270.495,00 |
| 23.04.2025 | 214,27 | 214,50 | 208,31 | 209,57 | 0,57% | 280.323,00 |
| 22.04.2025 | 206,85 | 210,00 | 206,41 | 208,38 | 1,95% | 565.161,00 |
| 21.04.2025 | 206,30 | 207,44 | 202,04 | 204,40 | -1,23% | 560.739,00 |
| 17.04.2025 | 205,38 | 208,00 | 204,94 | 206,94 | 1,07% | 348.494,00 |
| 16.04.2025 | 205,02 | 206,82 | 201,35 | 204,75 | -0,60% | 752.729,00 |
| 15.04.2025 | 202,15 | 206,35 | 202,15 | 205,98 | 1,76% | 654.301,00 |
| 14.04.2025 | 202,77 | 205,52 | 199,66 | 202,42 | 1,06% | 425.540,00 |
| 11.04.2025 | 193,84 | 201,90 | 193,14 | 200,30 | 3,22% | 563.271,00 |
| 10.04.2025 | 193,19 | 196,29 | 189,22 | 194,06 | -1,91% | 497.692,00 |
| 09.04.2025 | 181,22 | 199,65 | 179,47 | 197,84 | 8,64% | 738.191,00 |
| 08.04.2025 | 192,59 | 195,55 | 179,63 | 182,10 | -2,29% | 615.110,00 |
| 07.04.2025 | 184,00 | 194,10 | 178,29 | 186,36 | -1,55% | 871.529,00 |
| 04.04.2025 | 190,19 | 193,91 | 184,52 | 189,30 | -4,64% | 894.665,00 |
| 03.04.2025 | 198,75 | 199,97 | 194,13 | 198,51 | -3,60% | 632.488,00 |
| 02.04.2025 | 196,02 | 206,07 | 196,02 | 205,93 | 2,54% | 445.255,00 |
| 01.04.2025 | 196,70 | 200,93 | 195,75 | 200,83 | 1,89% | 500.599,00 |
| 31.03.2025 | 195,00 | 197,75 | 193,16 | 197,10 | -0,03% | 653.050,00 |
| 28.03.2025 | 199,19 | 199,78 | 195,39 | 197,15 | -1,14% | 421.838,00 |
| 27.03.2025 | 198,16 | 202,49 | 197,93 | 199,43 | 0,01% | 243.471,00 |
| 26.03.2025 | 201,37 | 202,23 | 198,89 | 199,42 | -0,66% | 293.209,00 |
| 25.03.2025 | 200,32 | 202,08 | 197,73 | 200,74 | 0,22% | 353.375,00 |