288,777$
-1,28%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 288,33 | 293,11 | 284,28 | 292,53 | 2,27% | 320,00 |
| 25.02.2026 | 285,00 | 288,80 | 280,67 | 286,04 | 0,48% | 320,00 |
| 24.02.2026 | 281,56 | 285,30 | 279,41 | 284,66 | 1,37% | 550.873,00 |
| 23.02.2026 | 279,05 | 282,10 | 276,88 | 280,82 | -1,36% | 413.708,00 |
| 20.02.2026 | 282,07 | 288,81 | 281,06 | 284,69 | 1,19% | 813.585,00 |
| 19.02.2026 | 274,40 | 286,00 | 273,08 | 281,34 | 1,84% | 750.863,00 |
| 18.02.2026 | 277,34 | 286,45 | 275,58 | 276,25 | 2,66% | 1.096.253,00 |
| 17.02.2026 | 273,68 | 273,91 | 265,76 | 269,08 | -1,73% | 1.053.905,00 |
| 13.02.2026 | 266,71 | 276,36 | 266,71 | 273,82 | 2,59% | 707.643,00 |
| 12.02.2026 | 275,05 | 275,39 | 265,95 | 266,91 | -2,80% | 295.967,00 |
| 11.02.2026 | 269,34 | 276,51 | 267,37 | 274,60 | 2,46% | 471.848,00 |
| 10.02.2026 | 268,28 | 273,28 | 266,52 | 268,00 | 0,14% | 523.296,00 |
| 09.02.2026 | 265,75 | 269,70 | 264,73 | 267,62 | 0,62% | 440.922,00 |
| 06.02.2026 | 264,15 | 267,79 | 262,80 | 265,98 | 1,45% | 497.129,00 |
| 05.02.2026 | 261,50 | 263,98 | 258,80 | 262,19 | 0,48% | 519.301,00 |
| 04.02.2026 | 261,73 | 264,65 | 260,11 | 260,95 | -0,21% | 469.557,00 |
| 03.02.2026 | 259,82 | 263,64 | 256,44 | 261,49 | 0,04% | 457.226,00 |
| 02.02.2026 | 259,91 | 262,81 | 257,18 | 261,38 | 0,57% | 439.306,00 |
| 30.01.2026 | 255,60 | 260,70 | 254,43 | 259,91 | 0,68% | 352.484,00 |
| 29.01.2026 | 260,15 | 260,31 | 255,23 | 258,16 | -0,19% | 302.839,00 |
| 28.01.2026 | 259,82 | 260,41 | 255,71 | 258,65 | -0,73% | 555.688,00 |
| 27.01.2026 | 260,62 | 261,51 | 258,95 | 260,55 | 0,10% | 236.518,00 |
| 26.01.2026 | 261,03 | 261,52 | 259,08 | 260,29 | 0,30% | 307.389,00 |
| 23.01.2026 | 261,50 | 261,63 | 258,79 | 259,51 | -0,75% | 257.747,00 |
| 22.01.2026 | 262,63 | 263,50 | 258,12 | 261,46 | -0,03% | 529.241,00 |
| 21.01.2026 | 257,50 | 264,26 | 256,68 | 261,54 | 2,04% | 404.777,00 |
| 20.01.2026 | 260,77 | 261,44 | 255,67 | 256,31 | -2,36% | 475.710,00 |
| 19.01.2026 | 261,39 | 262,88 | 261,39 | 262,51 | -0,60% | - |
| 16.01.2026 | 264,13 | 265,69 | 260,25 | 264,08 | -1,09% | 514.256,00 |
| 15.01.2026 | 259,92 | 268,22 | 258,04 | 267,00 | 3,09% | 850.678,00 |
| 14.01.2026 | 255,37 | 259,32 | 253,36 | 259,00 | 1,94% | 438.891,00 |
| 13.01.2026 | 254,70 | 256,34 | 252,35 | 254,08 | -0,59% | 447.584,00 |
| 12.01.2026 | 252,70 | 257,42 | 250,81 | 255,59 | 0,86% | 500.327,00 |
| 09.01.2026 | 247,80 | 254,45 | 247,50 | 253,42 | 2,40% | 673.616,00 |
| 08.01.2026 | 242,63 | 249,91 | 242,62 | 247,49 | 1,76% | 369.284,00 |
| 07.01.2026 | 244,60 | 249,38 | 242,38 | 243,20 | -0,70% | 297.347,00 |
| 06.01.2026 | 241,11 | 246,96 | 240,97 | 244,91 | 0,32% | 425.696,00 |
| 05.01.2026 | 243,21 | 245,60 | 240,29 | 244,14 | 0,29% | 348.118,00 |
| 02.01.2026 | 233,73 | 244,84 | 233,73 | 243,44 | 3,82% | 453.195,00 |
| 31.12.2025 | 237,10 | 238,10 | 233,49 | 234,48 | -1,39% | 201.407,00 |
| 30.12.2025 | 240,00 | 240,03 | 237,63 | 237,78 | -1,01% | 159.796,00 |
| 29.12.2025 | 240,59 | 241,23 | 239,00 | 240,21 | -0,26% | 202.945,00 |
| 26.12.2025 | 239,71 | 241,33 | 239,23 | 240,83 | 0,27% | 102.760,00 |
| 24.12.2025 | 240,30 | 241,45 | 238,98 | 240,19 | 0,16% | 187.585,00 |
| 23.12.2025 | 238,24 | 241,81 | 238,24 | 239,80 | 0,33% | 256.071,00 |
| 22.12.2025 | 239,77 | 241,85 | 237,81 | 239,00 | -0,13% | 493.144,00 |
| 19.12.2025 | 238,29 | 242,05 | 238,29 | 239,30 | 0,24% | 727.930,00 |
| 18.12.2025 | 242,49 | 242,49 | 237,77 | 238,73 | 0,38% | 332.964,00 |
| 17.12.2025 | 238,36 | 241,72 | 237,62 | 237,82 | -0,92% | 240.480,00 |
| 16.12.2025 | 240,90 | 241,99 | 239,35 | 240,02 | -0,29% | 368.134,00 |
| 15.12.2025 | 240,66 | 242,89 | 239,32 | 240,71 | -0,47% | 535.157,00 |
| 12.12.2025 | 241,14 | 243,10 | 240,15 | 241,84 | 0,06% | 304.592,00 |
| 11.12.2025 | 239,99 | 243,52 | 239,54 | 241,70 | 1,22% | 342.650,00 |
| 10.12.2025 | 236,35 | 240,28 | 235,12 | 238,79 | 0,65% | 388.376,00 |
| 09.12.2025 | 238,78 | 241,40 | 237,04 | 237,25 | -0,73% | 578.926,00 |
| 08.12.2025 | 237,39 | 240,23 | 236,19 | 238,99 | 0,69% | 495.255,00 |
| 05.12.2025 | 235,47 | 238,07 | 234,10 | 237,36 | 0,42% | 325.622,00 |
| 04.12.2025 | 235,37 | 238,83 | 235,25 | 236,36 | -0,27% | 351.637,00 |
| 03.12.2025 | 240,00 | 240,00 | 233,82 | 237,01 | -1,06% | 665.846,00 |
| 02.12.2025 | 230,88 | 242,18 | 228,58 | 239,55 | 4,82% | 1.307.719,00 |
| 01.12.2025 | 227,30 | 231,86 | 226,56 | 228,54 | 0,43% | 837.775,00 |
| 28.11.2025 | 228,00 | 229,25 | 225,65 | 227,56 | 0,21% | 253.530,00 |
| 26.11.2025 | 224,24 | 228,59 | 222,10 | 227,08 | 1,44% | 590.113,00 |
| 25.11.2025 | 215,71 | 225,24 | 213,85 | 223,86 | 4,09% | 824.655,00 |
| 24.11.2025 | 216,21 | 218,14 | 214,52 | 215,06 | -0,91% | 621.213,00 |
| 21.11.2025 | 209,57 | 217,27 | 209,57 | 217,04 | 3,79% | 836.337,00 |
| 20.11.2025 | 213,39 | 213,68 | 207,00 | 209,12 | -1,44% | 679.074,00 |
| 19.11.2025 | 209,11 | 213,38 | 207,16 | 212,18 | 1,39% | 883.637,00 |
| 18.11.2025 | 201,34 | 209,82 | 201,34 | 209,28 | 3,74% | 622.488,00 |
| 17.11.2025 | 205,66 | 206,52 | 201,45 | 201,73 | -2,00% | 360.051,00 |
| 14.11.2025 | 202,73 | 206,66 | 202,59 | 205,85 | 0,76% | 470.859,00 |
| 13.11.2025 | 207,50 | 209,36 | 203,88 | 204,29 | -1,74% | 511.815,00 |
| 12.11.2025 | 207,93 | 209,96 | 207,18 | 207,90 | 0,28% | 627.329,00 |
| 11.11.2025 | 205,54 | 208,78 | 204,94 | 207,31 | 0,14% | 354.312,00 |
| 10.11.2025 | 205,80 | 209,24 | 203,98 | 207,02 | -0,44% | 614.755,00 |
| 07.11.2025 | 205,50 | 208,58 | 203,40 | 207,93 | 1,37% | 608.708,00 |
| 06.11.2025 | 207,78 | 208,30 | 203,74 | 205,12 | -0,87% | 568.606,00 |
| 05.11.2025 | 208,39 | 209,75 | 206,20 | 206,93 | -0,89% | 527.329,00 |
| 04.11.2025 | 207,50 | 209,94 | 205,84 | 208,79 | 0,04% | 443.707,00 |
| 03.11.2025 | 210,74 | 210,74 | 206,13 | 208,71 | -0,86% | 706.561,00 |
| 31.10.2025 | 213,79 | 215,00 | 207,88 | 210,51 | -2,23% | 1.267.429,00 |
| 30.10.2025 | 217,30 | 221,95 | 212,30 | 215,31 | -1,20% | 1.289.203,00 |
| 29.10.2025 | 213,47 | 228,34 | 212,95 | 217,92 | -11,48% | 2.608.537,00 |
| 28.10.2025 | 240,52 | 248,07 | 238,85 | 246,19 | 1,64% | 638.158,00 |
| 27.10.2025 | 247,00 | 247,00 | 240,90 | 242,22 | -1,28% | 489.894,00 |
| 24.10.2025 | 246,20 | 247,60 | 243,01 | 245,36 | 0,76% | 534.365,00 |
| 23.10.2025 | 237,99 | 243,52 | 236,94 | 243,52 | 2,99% | - |
| 22.10.2025 | 240,01 | 242,66 | 236,31 | 236,44 | -1,25% | 398.100,00 |
| 21.10.2025 | 243,04 | 243,04 | 239,31 | 239,44 | -1,62% | 330.417,00 |
| 20.10.2025 | 237,55 | 244,05 | 237,55 | 243,38 | 2,82% | 729.719,00 |
| 17.10.2025 | 232,30 | 236,70 | 232,30 | 236,70 | 1,98% | - |
| 16.10.2025 | 230,10 | 232,93 | 228,64 | 232,10 | 0,11% | 592.904,00 |
| 15.10.2025 | 236,17 | 238,51 | 228,42 | 231,85 | -1,75% | 551.282,00 |
| 14.10.2025 | 235,81 | 239,26 | 234,43 | 235,99 | -0,41% | 450.738,00 |
| 13.10.2025 | 233,85 | 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 | 234,99 | 237,40 | 228,63 | 232,22 | -1,39% | 772.086,00 |
| 08.10.2025 | 233,08 | 235,64 | 231,30 | 235,50 | 1,51% | 358.825,00 |
| 07.10.2025 | 232,29 | 232,66 | 228,71 | 232,00 | -0,12% | 717.118,00 |
| 06.10.2025 | 228,70 | 232,74 | 226,67 | 232,28 | 1,73% | 473.278,00 |