175,440$
0,05%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 176,59 | 176,68 | 174,78 | 175,35 | -0,71% | - |
| 13.01.2025 | 175,05 | 176,63 | 173,88 | 176,60 | 1,01% | - |
| 10.01.2025 | 174,35 | 177,03 | 174,35 | 174,83 | -0,64% | - |
| 08.01.2025 | 172,15 | 175,96 | 172,15 | 175,95 | 2,19% | - |
| 07.01.2025 | 172,38 | 173,93 | 171,80 | 172,18 | 0,23% | - |
| 06.01.2025 | 171,76 | 172,73 | 171,24 | 171,79 | 0,42% | - |
| 03.01.2025 | 170,58 | 171,09 | 169,39 | 171,07 | 0,64% | - |
| 02.01.2025 | 172,37 | 172,37 | 169,95 | 169,98 | -0,72% | - |
| 27.12.2024 | 171,77 | 172,64 | 170,86 | 171,22 | 0,14% | - |
| 23.12.2024 | 174,25 | 174,25 | 170,18 | 170,98 | -1,87% | - |
| 20.12.2024 | 174,08 | 175,03 | 173,41 | 174,24 | 0,08% | - |
| 19.12.2024 | 175,55 | 175,88 | 173,99 | 174,10 | -0,45% | - |
| 18.12.2024 | 176,33 | 177,91 | 174,90 | 174,90 | -0,82% | - |
| 17.12.2024 | 177,08 | 178,56 | 175,93 | 176,34 | -1,03% | - |
| 16.12.2024 | 180,28 | 180,96 | 178,10 | 178,19 | -1,15% | - |
| 13.12.2024 | 183,92 | 183,93 | 179,96 | 180,27 | -2,08% | - |
| 12.12.2024 | 185,02 | 185,55 | 184,01 | 184,10 | -0,47% | - |
| 11.12.2024 | 186,92 | 187,03 | 184,86 | 184,96 | -0,28% | - |
| 10.12.2024 | 187,04 | 187,10 | 185,17 | 185,48 | -0,43% | - |
| 09.12.2024 | 190,09 | 190,12 | 186,04 | 186,29 | -2,01% | - |
| 06.12.2024 | 190,88 | 191,38 | 190,03 | 190,12 | -0,15% | - |
| 05.12.2024 | 190,89 | 190,89 | 189,88 | 190,40 | -0,42% | - |
| 04.12.2024 | 191,72 | 191,72 | 190,80 | 191,21 | -0,10% | - |
| 03.12.2024 | 191,24 | 191,75 | 190,08 | 191,41 | 0,30% | - |
| 02.12.2024 | 193,57 | 193,57 | 190,23 | 190,84 | -0,99% | - |
| 29.11.2024 | 193,17 | 193,18 | 192,48 | 192,74 | -0,26% | - |
| 27.11.2024 | 193,24 | 194,73 | 193,21 | 193,25 | -0,05% | - |
| 26.11.2024 | 192,30 | 193,95 | 191,99 | 193,35 | 0,22% | - |
| 25.11.2024 | 190,31 | 192,93 | 189,96 | 192,93 | 1,53% | - |
| 22.11.2024 | 189,79 | 190,81 | 189,70 | 190,02 | 0,48% | - |
| 21.11.2024 | 187,26 | 189,45 | 185,44 | 189,12 | 1,44% | - |
| 20.11.2024 | 187,75 | 187,90 | 185,57 | 186,43 | -0,57% | - |
| 19.11.2024 | 184,89 | 187,86 | 184,75 | 187,50 | 0,89% | - |
| 18.11.2024 | 183,27 | 185,96 | 183,24 | 185,86 | 1,35% | - |
| 15.11.2024 | 183,21 | 183,77 | 182,22 | 183,38 | -0,21% | - |
| 14.11.2024 | 188,06 | 188,06 | 182,97 | 183,77 | -2,14% | - |
| 13.11.2024 | 187,97 | 188,15 | 186,81 | 187,79 | 0,18% | - |
| 12.11.2024 | 185,03 | 187,68 | 185,03 | 187,46 | 1,06% | - |
| 11.11.2024 | 184,54 | 185,85 | 184,54 | 185,49 | 0,76% | - |
| 08.11.2024 | 182,20 | 184,79 | 181,68 | 184,08 | 1,15% | - |
| 07.11.2024 | 179,30 | 182,02 | 178,95 | 181,99 | 1,44% | - |
| 06.11.2024 | 181,38 | 181,38 | 177,21 | 179,41 | 0,38% | - |
| 05.11.2024 | 177,45 | 178,82 | 177,45 | 178,74 | 0,62% | - |
| 04.11.2024 | 176,92 | 178,42 | 176,92 | 177,64 | 0,27% | - |
| 01.11.2024 | 177,21 | 178,04 | 176,74 | 177,16 | 0,24% | - |
| 31.10.2024 | 177,31 | 178,63 | 176,32 | 176,73 | -0,63% | - |
| 30.10.2024 | 179,91 | 180,05 | 177,84 | 177,84 | -1,48% | - |
| 29.10.2024 | 176,77 | 181,77 | 176,77 | 180,52 | 1,97% | - |
| 28.10.2024 | 175,28 | 177,14 | 175,28 | 177,03 | 0,59% | - |
| 25.10.2024 | 178,22 | 178,36 | 175,82 | 176,00 | -1,61% | - |
| 24.10.2024 | 180,94 | 180,94 | 175,41 | 178,89 | -0,80% | - |
| 23.10.2024 | 181,48 | 181,58 | 180,32 | 180,32 | -0,58% | - |
| 22.10.2024 | 181,38 | 181,46 | 179,91 | 181,37 | -0,13% | - |
| 21.10.2024 | 182,77 | 182,77 | 180,66 | 181,61 | -0,57% | - |
| 18.10.2024 | 182,49 | 182,97 | 182,12 | 182,65 | 0,20% | - |
| 17.10.2024 | 182,64 | 182,64 | 181,67 | 182,28 | 0,18% | - |
| 16.10.2024 | 181,97 | 182,43 | 181,35 | 181,96 | -0,02% | - |
| 15.10.2024 | 182,17 | 183,70 | 181,93 | 182,00 | -0,14% | - |
| 14.10.2024 | 181,93 | 183,07 | 181,48 | 182,26 | 0,58% | - |
| 11.10.2024 | 179,91 | 181,24 | 179,91 | 181,21 | 0,92% | - |
| 10.10.2024 | 181,80 | 181,80 | 179,32 | 179,56 | -1,12% | - |
| 09.10.2024 | 179,67 | 181,62 | 179,34 | 181,60 | 1,01% | - |
| 08.10.2024 | 176,52 | 179,80 | 176,52 | 179,79 | 1,82% | - |
| 07.10.2024 | 176,78 | 177,84 | 175,08 | 176,58 | -0,04% | - |
| 04.10.2024 | 178,64 | 178,64 | 176,29 | 176,65 | -0,75% | - |
| 03.10.2024 | 177,40 | 178,65 | 176,82 | 177,98 | 0,34% | - |
| 02.10.2024 | 177,76 | 177,76 | 176,51 | 177,37 | -0,30% | - |
| 01.10.2024 | 178,62 | 178,62 | 177,35 | 177,90 | -0,48% | - |
| 30.09.2024 | 177,15 | 178,77 | 176,89 | 178,77 | 0,75% | - |
| 27.09.2024 | 179,37 | 179,37 | 177,36 | 177,43 | -0,67% | - |
| 26.09.2024 | 180,99 | 180,99 | 178,63 | 178,63 | -1,01% | - |
| 25.09.2024 | 179,57 | 180,48 | 179,19 | 180,45 | 0,72% | - |
| 24.09.2024 | 180,63 | 180,63 | 178,46 | 179,16 | -0,78% | - |
| 23.09.2024 | 179,52 | 180,76 | 179,34 | 180,57 | 0,79% | - |
| 20.09.2024 | 179,16 | 179,50 | 178,01 | 179,16 | -0,05% | - |
| 19.09.2024 | 179,49 | 179,61 | 178,20 | 179,24 | 0,78% | - |
| 18.09.2024 | 181,49 | 181,49 | 177,77 | 177,84 | -2,03% | - |
| 17.09.2024 | 185,62 | 185,62 | 181,43 | 181,53 | -2,10% | - |
| 16.09.2024 | 186,14 | 186,61 | 184,66 | 185,42 | -0,12% | - |
| 13.09.2024 | 186,47 | 186,47 | 185,52 | 185,64 | -0,23% | - |
| 12.09.2024 | 185,43 | 186,13 | 184,14 | 186,07 | 0,47% | - |
| 11.09.2024 | 184,58 | 185,64 | 182,42 | 185,20 | 0,24% | - |
| 10.09.2024 | 185,30 | 185,30 | 183,99 | 184,75 | -0,09% | - |
| 09.09.2024 | 182,82 | 185,80 | 182,82 | 184,91 | 1,13% | - |
| 06.09.2024 | 184,86 | 185,46 | 182,27 | 182,84 | -1,06% | - |
| 05.09.2024 | 184,85 | 184,86 | 183,20 | 184,81 | 0,12% | - |
| 04.09.2024 | 185,03 | 185,84 | 184,24 | 184,58 | -0,22% | - |
| 03.09.2024 | 186,15 | 186,54 | 184,51 | 184,98 | -0,88% | - |
| 30.08.2024 | 186,04 | 186,65 | 185,17 | 186,62 | 0,41% | - |
| 29.08.2024 | 186,06 | 187,39 | 185,60 | 185,86 | 0,26% | - |
| 28.08.2024 | 185,97 | 186,59 | 184,44 | 185,38 | -0,41% | - |
| 27.08.2024 | 186,21 | 186,89 | 186,15 | 186,15 | -0,18% | - |
| 26.08.2024 | 186,96 | 187,28 | 185,95 | 186,48 | 0,13% | - |
| 23.08.2024 | 185,17 | 186,25 | 185,06 | 186,24 | 0,98% | - |
| 22.08.2024 | 184,72 | 185,22 | 183,93 | 184,44 | 0,05% | - |
| 21.08.2024 | 182,52 | 184,63 | 182,52 | 184,34 | 0,95% | - |
| 20.08.2024 | 183,11 | 183,11 | 182,24 | 182,61 | -0,06% | - |
| 19.08.2024 | 182,24 | 183,32 | 181,85 | 182,71 | 0,51% | - |
| 16.08.2024 | 182,88 | 183,25 | 181,78 | 181,79 | -0,62% | - |
| 15.08.2024 | 182,18 | 183,10 | 181,63 | 182,93 | 0,77% | - |