163,655$
-0,05%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 165,21 | 165,21 | 163,08 | 163,74 | -0,91% | - |
| 25.04.2024 | 165,02 | 166,53 | 160,99 | 165,24 | -0,59% | - |
| 24.04.2024 | 166,29 | 166,65 | 165,80 | 166,23 | -0,03% | - |
| 23.04.2024 | 166,77 | 167,21 | 166,11 | 166,27 | -0,10% | - |
| 22.04.2024 | 165,54 | 167,33 | 165,54 | 166,45 | 0,79% | - |
| 19.04.2024 | 164,40 | 165,35 | 164,28 | 165,14 | 0,47% | - |
| 18.04.2024 | 165,34 | 165,44 | 163,78 | 164,37 | -0,15% | - |
| 17.04.2024 | 165,31 | 165,31 | 163,93 | 164,62 | 0,01% | - |
| 16.04.2024 | 165,93 | 166,21 | 164,60 | 164,60 | -0,67% | - |
| 15.04.2024 | 168,14 | 169,34 | 165,01 | 165,71 | -0,88% | - |
| 12.04.2024 | 166,57 | 167,71 | 166,06 | 167,17 | -0,30% | - |
| 11.04.2024 | 168,15 | 168,36 | 166,31 | 167,68 | -0,46% | - |
| 10.04.2024 | 167,71 | 168,46 | 165,98 | 168,46 | 0,05% | - |
| 09.04.2024 | 168,55 | 168,72 | 166,71 | 168,37 | -0,03% | - |
| 08.04.2024 | 167,88 | 168,62 | 167,22 | 168,43 | 0,25% | - |
| 05.04.2024 | 167,65 | 168,55 | 167,30 | 168,01 | 0,41% | - |
| 04.04.2024 | 168,85 | 170,20 | 167,15 | 167,32 | -0,62% | - |
| 03.04.2024 | 169,19 | 169,67 | 168,36 | 168,36 | -0,72% | - |
| 02.04.2024 | 170,51 | 170,51 | 169,07 | 169,59 | -1,28% | - |
| 28.03.2024 | 171,66 | 172,67 | 171,44 | 171,78 | 0,07% | - |
| 27.03.2024 | 170,64 | 172,10 | 170,63 | 171,66 | 0,80% | - |
| 26.03.2024 | 170,56 | 170,97 | 170,11 | 170,29 | -0,07% | - |
| 25.03.2024 | 170,99 | 171,81 | 170,40 | 170,40 | -0,34% | - |
| 22.03.2024 | 172,42 | 172,42 | 170,39 | 170,98 | -0,28% | - |
| 21.03.2024 | 170,83 | 172,10 | 170,21 | 171,46 | 0,61% | - |
| 20.03.2024 | 171,97 | 172,18 | 170,43 | 170,43 | -0,80% | - |
| 19.03.2024 | 171,82 | 172,18 | 170,18 | 171,81 | 0,02% | - |
| 18.03.2024 | 171,80 | 172,21 | 171,15 | 171,78 | 0,54% | - |
| 15.03.2024 | 168,72 | 170,92 | 168,72 | 170,86 | 1,08% | - |
| 14.03.2024 | 170,86 | 170,86 | 168,28 | 169,03 | -0,40% | - |
| 13.03.2024 | 169,15 | 170,01 | 168,72 | 169,72 | 0,52% | - |
| 12.03.2024 | 168,07 | 169,31 | 167,88 | 168,84 | 0,75% | - |
| 11.03.2024 | 165,85 | 167,59 | 165,85 | 167,58 | 0,36% | - |
| 08.03.2024 | 167,89 | 168,68 | 166,47 | 166,98 | -0,56% | - |
| 07.03.2024 | 168,52 | 168,74 | 167,56 | 167,93 | -0,02% | - |
| 06.03.2024 | 167,96 | 168,94 | 167,77 | 167,96 | 0,39% | - |
| 05.03.2024 | 165,28 | 167,31 | 165,28 | 167,31 | 0,85% | - |
| 04.03.2024 | 165,21 | 166,31 | 165,14 | 165,91 | 0,21% | - |
| 01.03.2024 | 165,90 | 166,74 | 164,98 | 165,56 | -0,59% | - |
| 29.02.2024 | 167,19 | 167,19 | 164,40 | 166,53 | -0,38% | - |
| 28.02.2024 | 168,15 | 168,94 | 167,12 | 167,16 | -0,64% | - |
| 27.02.2024 | 169,73 | 169,73 | 167,23 | 168,23 | -1,05% | - |
| 26.02.2024 | 170,54 | 171,16 | 170,02 | 170,02 | -0,18% | - |
| 23.02.2024 | 171,20 | 171,20 | 169,43 | 170,32 | -0,12% | - |
| 22.02.2024 | 167,65 | 170,83 | 167,47 | 170,53 | 1,96% | - |
| 21.02.2024 | 167,54 | 167,76 | 166,32 | 167,25 | -0,02% | - |
| 20.02.2024 | 167,19 | 168,82 | 167,19 | 167,27 | -0,36% | - |
| 16.02.2024 | 164,93 | 168,17 | 164,93 | 167,88 | 1,64% | - |
| 15.02.2024 | 164,31 | 165,18 | 162,70 | 165,18 | 0,70% | - |
| 14.02.2024 | 158,24 | 164,03 | 158,24 | 164,03 | 4,97% | - |
| 13.02.2024 | 153,89 | 157,76 | 153,23 | 156,26 | 1,12% | - |
| 12.02.2024 | 156,04 | 156,21 | 154,07 | 154,53 | -1,39% | - |
| 09.02.2024 | 155,56 | 156,97 | 155,56 | 156,70 | 0,45% | - |
| 08.02.2024 | 157,04 | 157,04 | 155,99 | 155,99 | -0,59% | - |
| 07.02.2024 | 157,09 | 157,63 | 156,87 | 156,92 | -0,05% | - |
| 06.02.2024 | 157,64 | 157,75 | 156,48 | 157,00 | -0,13% | - |
| 05.02.2024 | 157,62 | 157,94 | 156,47 | 157,20 | -0,66% | - |
| 02.02.2024 | 157,76 | 158,28 | 156,61 | 158,25 | 0,01% | - |
| 01.02.2024 | 155,40 | 158,23 | 155,40 | 158,23 | 1,89% | - |
| 31.01.2024 | 156,24 | 157,44 | 154,87 | 155,29 | -0,80% | - |
| 30.01.2024 | 154,81 | 156,54 | 154,81 | 156,54 | 0,55% | - |
| 29.01.2024 | 154,45 | 155,69 | 154,40 | 155,69 | 0,87% | - |
| 26.01.2024 | 152,80 | 154,47 | 152,80 | 154,34 | 0,67% | - |
| 25.01.2024 | 151,95 | 153,42 | 151,74 | 153,31 | 1,01% | - |
| 24.01.2024 | 153,48 | 154,43 | 151,76 | 151,77 | -0,97% | - |
| 23.01.2024 | 152,33 | 153,32 | 152,28 | 153,27 | 0,45% | - |
| 22.01.2024 | 152,44 | 153,53 | 151,47 | 152,58 | 0,22% | - |
| 19.01.2024 | 149,30 | 152,74 | 149,30 | 152,24 | 1,87% | - |
| 18.01.2024 | 146,74 | 149,44 | 146,74 | 149,44 | 1,96% | - |
| 17.01.2024 | 146,44 | 147,33 | 145,50 | 146,57 | -0,12% | - |
| 16.01.2024 | 148,13 | 148,13 | 146,26 | 146,75 | -1,43% | - |
| 12.01.2024 | 148,66 | 148,88 | 147,44 | 148,88 | 0,45% | - |
| 11.01.2024 | 148,84 | 149,09 | 146,73 | 148,22 | -0,30% | - |
| 10.01.2024 | 147,23 | 148,70 | 147,23 | 148,67 | 1,05% | - |
| 09.01.2024 | 146,20 | 147,78 | 146,20 | 147,13 | 0,12% | - |
| 08.01.2024 | 146,43 | 146,94 | 145,68 | 146,94 | 0,45% | - |
| 05.01.2024 | 147,24 | 147,68 | 145,80 | 146,29 | -0,75% | - |
| 04.01.2024 | 147,34 | 148,38 | 147,34 | 147,40 | -0,09% | - |
| 03.01.2024 | 147,87 | 148,88 | 147,53 | 147,53 | -0,74% | - |
| 02.01.2024 | 148,59 | 149,28 | 148,26 | 148,63 | -0,08% | - |
| 28.12.2023 | 147,68 | 148,76 | 147,68 | 148,74 | 0,44% | - |
| 27.12.2023 | 148,12 | 148,22 | 147,60 | 148,09 | 0,51% | - |
| 22.12.2023 | 147,39 | 148,05 | 147,34 | 147,34 | 0,00% | - |
| 21.12.2023 | 146,57 | 148,13 | 146,57 | 147,33 | 0,54% | - |
| 20.12.2023 | 147,17 | 147,81 | 146,54 | 146,54 | -0,40% | - |
| 19.12.2023 | 147,64 | 147,78 | 146,94 | 147,12 | -0,13% | - |
| 18.12.2023 | 145,66 | 148,01 | 145,66 | 147,31 | 1,25% | - |
| 15.12.2023 | 147,23 | 147,37 | 144,84 | 145,50 | -1,32% | - |
| 14.12.2023 | 149,16 | 149,18 | 146,84 | 147,44 | -0,93% | - |
| 13.12.2023 | 145,75 | 149,22 | 145,70 | 148,82 | 2,38% | - |
| 12.12.2023 | 141,63 | 145,37 | 141,63 | 145,37 | 2,84% | - |
| 11.12.2023 | 138,33 | 141,93 | 138,10 | 141,35 | 2,16% | - |
| 08.12.2023 | 138,16 | 138,69 | 137,56 | 138,37 | -0,22% | - |
| 07.12.2023 | 139,31 | 139,31 | 137,37 | 138,68 | -0,35% | - |
| 06.12.2023 | 139,86 | 140,68 | 139,12 | 139,16 | -0,60% | - |
| 05.12.2023 | 139,55 | 140,37 | 139,29 | 140,00 | 0,02% | - |
| 04.12.2023 | 139,15 | 140,50 | 139,07 | 139,97 | 0,34% | - |
| 01.12.2023 | 135,49 | 139,60 | 135,49 | 139,50 | 3,11% | - |
| 30.11.2023 | 132,85 | 135,29 | 132,79 | 135,29 | 2,10% | - |
| 29.11.2023 | 133,29 | 133,32 | 132,32 | 132,51 | -0,27% | - |