179,790$
0,13%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
14.08.2024 | 180,72 | 181,83 | 180,33 | 181,52 | 0,71% | - |
13.08.2024 | 180,11 | 180,35 | 179,30 | 180,25 | 0,20% | - |
12.08.2024 | 180,64 | 180,83 | 179,45 | 179,88 | -0,24% | - |
09.08.2024 | 180,10 | 180,72 | 178,78 | 180,32 | 0,25% | - |
08.08.2024 | 180,19 | 181,33 | 179,70 | 179,87 | 0,33% | - |
07.08.2024 | 178,57 | 180,45 | 178,42 | 179,28 | 0,79% | - |
06.08.2024 | 176,27 | 179,89 | 176,27 | 177,87 | 0,81% | - |
05.08.2024 | 176,61 | 177,40 | 173,73 | 176,45 | -1,68% | - |
02.08.2024 | 179,28 | 179,99 | 177,17 | 179,46 | 0,43% | - |
01.08.2024 | 178,29 | 178,70 | 176,58 | 178,69 | 0,53% | - |
31.07.2024 | 177,02 | 178,20 | 177,02 | 177,75 | 0,71% | - |
30.07.2024 | 175,95 | 177,92 | 175,95 | 176,50 | 0,19% | - |
29.07.2024 | 176,30 | 176,99 | 175,30 | 176,17 | 0,22% | - |
26.07.2024 | 176,50 | 176,86 | 175,02 | 175,79 | 0,03% | - |
25.07.2024 | 180,92 | 180,92 | 174,19 | 175,73 | -2,13% | - |
24.07.2024 | 180,38 | 181,06 | 179,18 | 179,56 | -0,71% | - |
23.07.2024 | 181,98 | 182,07 | 180,84 | 180,84 | -0,40% | - |
22.07.2024 | 180,66 | 181,60 | 180,43 | 181,56 | 0,64% | - |
19.07.2024 | 181,24 | 181,64 | 180,05 | 180,40 | -0,56% | - |
18.07.2024 | 181,39 | 182,73 | 181,16 | 181,42 | -0,58% | - |
17.07.2024 | 181,20 | 182,86 | 181,20 | 182,48 | 0,11% | - |
16.07.2024 | 180,66 | 182,27 | 180,28 | 182,27 | 1,21% | - |
15.07.2024 | 181,28 | 181,71 | 180,10 | 180,10 | -0,32% | - |
12.07.2024 | 179,47 | 181,22 | 179,47 | 180,68 | 0,91% | - |
11.07.2024 | 179,90 | 181,08 | 178,56 | 179,05 | -0,45% | - |
10.07.2024 | 178,67 | 180,45 | 178,37 | 179,87 | 0,93% | - |
09.07.2024 | 178,32 | 178,69 | 177,67 | 178,21 | 0,28% | - |
08.07.2024 | 178,20 | 178,40 | 177,59 | 177,72 | 0,27% | - |
05.07.2024 | 179,25 | 179,25 | 177,12 | 177,24 | -0,20% | - |
03.07.2024 | 176,46 | 177,77 | 175,69 | 177,58 | 1,40% | - |
02.07.2024 | 174,48 | 175,27 | 173,11 | 175,14 | 0,58% | - |
01.07.2024 | 175,72 | 176,41 | 173,01 | 174,13 | -0,75% | - |
28.06.2024 | 175,28 | 177,07 | 175,28 | 175,44 | -0,12% | - |
27.06.2024 | 173,27 | 175,64 | 173,27 | 175,64 | 1,09% | - |
26.06.2024 | 175,00 | 175,00 | 173,46 | 173,75 | -0,73% | - |
25.06.2024 | 175,96 | 176,26 | 174,53 | 175,03 | -0,33% | - |
24.06.2024 | 175,16 | 176,05 | 174,86 | 175,60 | 0,50% | - |
21.06.2024 | 174,12 | 175,18 | 173,52 | 174,72 | 0,39% | - |
20.06.2024 | 172,81 | 174,36 | 172,59 | 174,04 | 0,64% | - |
18.06.2024 | 173,17 | 173,67 | 171,81 | 172,94 | 0,25% | - |
17.06.2024 | 168,93 | 173,16 | 167,99 | 172,51 | 2,33% | - |
14.06.2024 | 166,65 | 168,79 | 166,63 | 168,59 | 0,87% | - |
13.06.2024 | 167,47 | 167,47 | 165,47 | 167,13 | 0,09% | - |
12.06.2024 | 167,41 | 168,44 | 166,91 | 166,99 | 0,12% | - |
11.06.2024 | 167,45 | 167,72 | 166,57 | 166,78 | -0,53% | - |
10.06.2024 | 165,49 | 167,92 | 165,49 | 167,68 | 1,24% | - |
07.06.2024 | 168,96 | 169,74 | 165,50 | 165,62 | -1,86% | - |
06.06.2024 | 168,73 | 170,24 | 168,40 | 168,76 | 0,23% | - |
05.06.2024 | 166,98 | 169,05 | 165,90 | 168,38 | 1,28% | - |
04.06.2024 | 162,90 | 166,26 | 162,06 | 166,26 | 2,01% | - |
03.06.2024 | 164,53 | 165,39 | 161,43 | 162,98 | -0,58% | - |
31.05.2024 | 161,88 | 163,93 | 161,49 | 163,93 | 1,55% | - |
30.05.2024 | 160,22 | 161,86 | 160,22 | 161,44 | 0,50% | - |
29.05.2024 | 162,23 | 162,23 | 160,63 | 160,63 | -1,40% | - |
28.05.2024 | 165,60 | 165,60 | 162,91 | 162,92 | -1,45% | - |
24.05.2024 | 165,19 | 165,71 | 163,80 | 165,31 | 0,51% | - |
23.05.2024 | 165,68 | 166,08 | 164,29 | 164,47 | -0,48% | - |
22.05.2024 | 165,22 | 165,79 | 164,92 | 165,26 | 0,12% | - |
21.05.2024 | 166,01 | 166,01 | 165,03 | 165,06 | -0,43% | - |
20.05.2024 | 167,75 | 167,77 | 165,76 | 165,76 | -1,11% | - |