312,873$
2,10%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |