288,025$
-0,20%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 288,06 | 288,38 | 287,89 | 288,03 | -0,20% | - |
| 18.06.2026 | 288,75 | 291,34 | 285,58 | 288,60 | 0,47% | 535.299,00 |
| 17.06.2026 | 288,94 | 292,93 | 286,33 | 287,25 | -1,16% | 454.827,00 |
| 16.06.2026 | 284,41 | 290,93 | 282,90 | 290,62 | 2,32% | 513.511,00 |
| 15.06.2026 | 289,23 | 294,30 | 283,21 | 284,03 | -1,30% | 531.337,00 |
| 12.06.2026 | 287,66 | 289,34 | 284,64 | 287,78 | 0,35% | 904.248,00 |
| 11.06.2026 | 290,19 | 292,80 | 285,70 | 286,78 | -0,64% | 331.842,00 |
| 10.06.2026 | 290,55 | 295,92 | 287,65 | 288,64 | 0,23% | 500.620,00 |
| 09.06.2026 | 280,45 | 290,05 | 279,96 | 287,99 | 3,46% | 512.783,00 |
| 08.06.2026 | 283,16 | 284,61 | 278,05 | 278,36 | -1,65% | 509.586,00 |
| 05.06.2026 | 287,42 | 289,73 | 282,27 | 283,03 | -1,35% | 371.399,00 |
| 04.06.2026 | 289,41 | 292,58 | 285,21 | 286,90 | 0,09% | 418.026,00 |
| 03.06.2026 | 276,10 | 286,99 | 276,07 | 286,63 | 3,86% | 483.745,00 |
| 02.06.2026 | 281,01 | 282,26 | 274,40 | 275,99 | -1,78% | 567.416,00 |
| 01.06.2026 | 281,10 | 283,17 | 280,00 | 281,00 | -0,01% | 443.654,00 |
| 29.05.2026 | 282,12 | 284,22 | 279,79 | 281,03 | 0,11% | 589.018,00 |
| 28.05.2026 | 285,11 | 285,11 | 279,23 | 280,71 | -0,73% | 436.715,00 |
| 27.05.2026 | 283,73 | 285,30 | 280,13 | 282,76 | -1,36% | 685.634,00 |
| 26.05.2026 | 287,77 | 290,41 | 283,67 | 286,67 | -0,09% | 417.388,00 |
| 22.05.2026 | 283,54 | 287,38 | 280,95 | 286,92 | 1,54% | 338.524,00 |
| 21.05.2026 | 287,75 | 287,75 | 282,06 | 282,56 | -3,03% | 606.856,00 |
| 20.05.2026 | 295,97 | 295,97 | 289,00 | 291,40 | -0,20% | 478.201,00 |
| 19.05.2026 | 301,68 | 303,26 | 291,44 | 291,98 | -3,22% | 870.540,00 |
| 18.05.2026 | 304,56 | 307,98 | 300,23 | 301,71 | -0,67% | 467.549,00 |
| 15.05.2026 | 307,79 | 308,66 | 301,68 | 303,76 | -1,50% | 711.614,00 |
| 14.05.2026 | 306,27 | 308,61 | 304,30 | 308,40 | 1,80% | 413.650,00 |
| 13.05.2026 | 297,14 | 303,97 | 295,14 | 302,95 | 2,21% | 463.582,00 |
| 12.05.2026 | 294,51 | 297,74 | 293,29 | 296,39 | 1,00% | 547.712,00 |
| 11.05.2026 | 291,88 | 295,26 | 289,87 | 293,45 | 0,79% | 445.866,00 |
| 08.05.2026 | 285,62 | 294,92 | 281,85 | 291,15 | 3,11% | 1.197.967,00 |
| 07.05.2026 | 290,94 | 292,72 | 280,63 | 282,37 | -1,95% | 1.409.678,00 |
| 06.05.2026 | 304,28 | 314,31 | 282,12 | 287,98 | -8,20% | 2.174.356,00 |
| 05.05.2026 | 309,03 | 313,70 | 305,09 | 313,70 | 1,05% | 431.202,00 |
| 04.05.2026 | 310,60 | 312,23 | 307,99 | 310,44 | -0,32% | 349.665,00 |
| 01.05.2026 | 314,07 | 314,07 | 309,47 | 311,43 | -0,40% | 250.017,00 |
| 30.04.2026 | 307,18 | 313,45 | 304,09 | 312,68 | 2,04% | 429.494,00 |
| 29.04.2026 | 306,42 | 307,22 | 303,77 | 306,44 | 0,08% | 328.228,00 |
| 28.04.2026 | 308,52 | 308,98 | 303,98 | 306,20 | -0,37% | 197.557,00 |
| 27.04.2026 | 308,72 | 310,65 | 306,28 | 307,33 | -0,54% | 395.076,00 |
| 24.04.2026 | 309,87 | 310,52 | 306,61 | 308,99 | -0,43% | 314.010,00 |
| 23.04.2026 | 305,73 | 310,35 | 304,19 | 310,32 | 1,94% | 278.167,00 |
| 22.04.2026 | 306,61 | 307,55 | 301,92 | 304,40 | -0,14% | 289.152,00 |
| 21.04.2026 | 303,93 | 305,24 | 302,13 | 304,82 | 0,40% | 303.442,00 |
| 20.04.2026 | 300,86 | 306,27 | 300,42 | 303,60 | 0,96% | 352.134,00 |
| 17.04.2026 | 297,19 | 302,96 | 294,92 | 300,70 | 1,37% | 661.060,00 |
| 16.04.2026 | 297,23 | 300,15 | 295,42 | 296,63 | 0,21% | 736.463,00 |
| 15.04.2026 | 303,88 | 304,14 | 295,11 | 296,00 | -2,76% | 523.435,00 |
| 14.04.2026 | 303,64 | 305,59 | 298,27 | 304,41 | 0,27% | 469.195,00 |
| 13.04.2026 | 302,23 | 306,89 | 300,89 | 303,60 | 0,45% | 532.522,00 |
| 10.04.2026 | 302,10 | 303,46 | 298,89 | 302,23 | 0,02% | 310.224,00 |
| 09.04.2026 | 301,52 | 303,81 | 298,96 | 302,16 | -0,14% | 842.349,00 |
| 08.04.2026 | 314,26 | 316,98 | 301,28 | 302,58 | 1,24% | 895.676,00 |
| 07.04.2026 | 299,60 | 302,25 | 297,08 | 298,86 | -0,26% | 300.348,00 |
| 06.04.2026 | 296,01 | 299,86 | 293,58 | 299,64 | 0,89% | 395.187,00 |
| 02.04.2026 | 286,53 | 299,55 | 286,21 | 297,00 | 2,40% | 495.013,00 |
| 01.04.2026 | 287,55 | 291,64 | 287,02 | 290,04 | 1,15% | 385.085,00 |
| 31.03.2026 | 282,88 | 288,89 | 277,58 | 286,73 | 2,49% | 556.278,00 |
| 30.03.2026 | 279,34 | 284,82 | 278,01 | 279,76 | 0,27% | 440.321,00 |
| 27.03.2026 | 281,96 | 282,87 | 277,99 | 279,00 | -1,36% | 296.110,00 |
| 26.03.2026 | 286,44 | 290,00 | 281,91 | 282,85 | -1,89% | 361.842,00 |
| 25.03.2026 | 292,02 | 292,02 | 281,76 | 288,29 | 1,08% | 379.052,00 |
| 24.03.2026 | 284,09 | 290,11 | 282,10 | 285,20 | -0,31% | 626.251,00 |
| 23.03.2026 | 280,45 | 288,50 | 280,00 | 286,10 | 3,70% | 568.752,00 |
| 20.03.2026 | 287,51 | 290,00 | 275,00 | 275,88 | -4,69% | 940.880,00 |
| 19.03.2026 | 287,50 | 292,92 | 287,50 | 289,46 | -0,53% | 495.728,00 |
| 18.03.2026 | 289,32 | 293,72 | 286,98 | 291,00 | 0,15% | 594.052,00 |
| 17.03.2026 | 291,47 | 294,70 | 290,00 | 290,55 | 0,41% | 516.438,00 |
| 16.03.2026 | 290,01 | 292,30 | 287,22 | 289,37 | 0,15% | 503.948,00 |
| 13.03.2026 | 286,23 | 291,66 | 284,67 | 288,93 | -0,17% | 449.027,00 |
| 12.03.2026 | 288,67 | 292,78 | 287,10 | 289,41 | -0,04% | 488.444,00 |
| 11.03.2026 | 285,43 | 290,84 | 283,20 | 289,53 | 1,22% | 467.730,00 |
| 10.03.2026 | 284,34 | 289,17 | 281,61 | 286,03 | 0,05% | 424.433,00 |
| 09.03.2026 | 280,60 | 286,05 | 275,80 | 285,90 | 1,04% | 630.272,00 |
| 06.03.2026 | 287,00 | 287,85 | 281,79 | 282,97 | -2,34% | 482.129,00 |
| 05.03.2026 | 290,57 | 292,95 | 286,01 | 289,74 | -1,11% | 572.163,00 |
| 04.03.2026 | 297,74 | 297,83 | 290,82 | 293,00 | -1,40% | 543.317,00 |
| 03.03.2026 | 291,12 | 298,12 | 287,07 | 297,15 | 0,04% | 488.035,00 |
| 02.03.2026 | 291,25 | 297,60 | 287,59 | 297,02 | 1,30% | 530.847,00 |
| 27.02.2026 | 291,10 | 294,94 | 287,85 | 293,20 | 0,23% | 553.046,00 |
| 26.02.2026 | 288,33 | 293,11 | 284,28 | 292,53 | 2,27% | 587.382,00 |
| 25.02.2026 | 285,00 | 288,80 | 280,67 | 286,04 | 0,48% | 646.748,00 |
| 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 |