229,910$
-2,58%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 236,28 | 238,43 | 235,07 | 236,31 | 0,14% | - |
| 14.10.2025 | 236,51 | 239,26 | 234,43 | 235,99 | -0,41% | 450.738,00 |
| 13.10.2025 | 233,12 | 237,74 | 232,44 | 236,97 | 1,29% | 657.038,00 |
| 10.10.2025 | 232,60 | 235,43 | 229,73 | 233,95 | 0,74% | 737.258,00 |
| 09.10.2025 | 234,00 | 237,40 | 228,63 | 232,22 | -1,39% | 772.086,00 |
| 08.10.2025 | 232,79 | 235,64 | 231,30 | 235,50 | 1,51% | 358.825,00 |
| 07.10.2025 | 230,89 | 232,66 | 228,71 | 232,00 | -0,12% | 717.118,00 |
| 06.10.2025 | 228,51 | 232,74 | 226,67 | 232,28 | 1,11% | 473.278,00 |
| 03.10.2025 | 227,47 | 229,81 | 227,47 | 229,72 | 1,04% | - |
| 02.10.2025 | 226,93 | 229,71 | 226,49 | 227,37 | -0,31% | 376.940,00 |
| 01.10.2025 | 230,37 | 231,65 | 227,81 | 228,08 | -1,78% | 449.373,00 |
| 30.09.2025 | 233,08 | 234,37 | 229,49 | 232,22 | -0,53% | 454.132,00 |
| 29.09.2025 | 231,64 | 233,49 | 229,90 | 233,46 | 0,65% | 335.444,00 |
| 26.09.2025 | 233,16 | 234,01 | 230,71 | 231,95 | 0,07% | 377.911,00 |
| 25.09.2025 | 232,48 | 233,62 | 231,16 | 231,78 | -0,53% | 435.545,00 |
| 24.09.2025 | 236,97 | 236,97 | 232,94 | 233,01 | -1,33% | 316.013,00 |
| 23.09.2025 | 237,64 | 239,22 | 234,81 | 236,14 | -0,36% | 223.188,00 |
| 22.09.2025 | 235,17 | 237,71 | 233,46 | 236,99 | 1,04% | 229.050,00 |
| 19.09.2025 | 237,37 | 237,37 | 232,44 | 234,56 | -1,09% | 831.545,00 |
| 18.09.2025 | 237,70 | 238,66 | 234,83 | 237,14 | 0,34% | 296.929,00 |
| 17.09.2025 | 235,98 | 239,06 | 233,33 | 236,34 | 0,40% | 458.060,00 |
| 16.09.2025 | 234,77 | 235,48 | 231,44 | 235,41 | 0,23% | 456.391,00 |
| 15.09.2025 | 234,75 | 237,26 | 234,00 | 234,87 | -0,49% | 249.586,00 |
| 12.09.2025 | 238,36 | 238,36 | 234,74 | 236,03 | -1,04% | 242.715,00 |
| 11.09.2025 | 234,00 | 239,08 | 234,00 | 238,50 | 1,76% | 261.696,00 |
| 10.09.2025 | 236,00 | 237,37 | 232,89 | 234,38 | -0,90% | 341.093,00 |
| 09.09.2025 | 238,12 | 238,12 | 234,63 | 236,50 | -0,76% | 286.350,00 |
| 08.09.2025 | 237,01 | 239,62 | 234,85 | 238,32 | 0,88% | 538.986,00 |
| 05.09.2025 | 246,00 | 247,19 | 235,75 | 236,25 | -3,62% | 869.917,00 |
| 04.09.2025 | 241,10 | 245,52 | 240,65 | 245,13 | 1,74% | 266.333,00 |
| 03.09.2025 | 240,09 | 241,05 | 238,87 | 240,94 | 0,03% | 270.253,00 |
| 02.09.2025 | 240,93 | 241,53 | 237,00 | 240,87 | -0,55% | 187.961,00 |
| 29.08.2025 | 243,73 | 246,52 | 240,94 | 242,21 | -0,60% | 436.113,00 |
| 28.08.2025 | 245,61 | 245,63 | 242,59 | 243,68 | -0,79% | 236.678,00 |
| 27.08.2025 | 244,19 | 246,80 | 243,89 | 245,61 | 0,53% | 273.593,00 |
| 26.08.2025 | 244,98 | 246,43 | 244,00 | 244,32 | 0,00% | 310.634,00 |
| 25.08.2025 | 245,44 | 248,83 | 244,11 | 244,31 | -1,68% | 197.090,00 |
| 22.08.2025 | 245,81 | 249,50 | 244,84 | 248,49 | 1,61% | 219.559,00 |
| 21.08.2025 | 242,52 | 246,05 | 242,28 | 244,56 | 0,24% | 263.785,00 |
| 20.08.2025 | 244,87 | 245,99 | 243,03 | 243,98 | -0,43% | 300.632,00 |
| 19.08.2025 | 243,87 | 245,43 | 242,15 | 245,04 | 1,08% | 205.663,00 |
| 18.08.2025 | 242,09 | 244,10 | 241,64 | 242,43 | -0,29% | 209.458,00 |
| 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 |