166,457$
-0,35%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 166,85 | 169,44 | 166,02 | 166,34 | -0,42% | - |
| 12.03.2026 | 167,12 | 169,78 | 166,80 | 167,05 | 0,28% | - |
| 11.03.2026 | 165,42 | 167,35 | 164,92 | 166,59 | 0,70% | - |
| 10.03.2026 | 171,63 | 171,63 | 164,02 | 165,43 | -3,67% | - |
| 09.03.2026 | 168,79 | 172,14 | 167,75 | 171,73 | 0,93% | 1.257.632,00 |
| 06.03.2026 | 169,71 | 171,90 | 168,67 | 170,14 | -0,35% | 2.004.754,00 |
| 05.03.2026 | 170,95 | 170,95 | 167,41 | 170,73 | 0,52% | 1.835.971,00 |
| 04.03.2026 | 171,59 | 172,32 | 169,74 | 169,84 | -1,58% | 1.504.505,00 |
| 03.03.2026 | 172,24 | 173,42 | 170,01 | 172,57 | -0,34% | 1.288.904,00 |
| 02.03.2026 | 171,24 | 173,94 | 170,97 | 173,16 | 0,60% | 1.090.423,00 |
| 27.02.2026 | 170,00 | 172,47 | 168,84 | 172,13 | 1,65% | 1.841.170,00 |
| 26.02.2026 | 167,93 | 169,92 | 166,27 | 169,34 | 1,64% | 1.694.845,00 |
| 25.02.2026 | 166,15 | 167,08 | 164,75 | 166,60 | 0,68% | 1.838.922,00 |
| 24.02.2026 | 163,06 | 166,96 | 163,06 | 165,48 | 1,52% | 1.988.893,00 |
| 23.02.2026 | 164,20 | 164,44 | 162,08 | 163,00 | -0,38% | 1.857.173,00 |
| 20.02.2026 | 165,83 | 166,00 | 162,47 | 163,62 | -1,47% | 3.110.313,00 |
| 19.02.2026 | 163,38 | 166,45 | 163,02 | 166,06 | 2,03% | 1.663.792,00 |
| 18.02.2026 | 160,95 | 162,86 | 158,54 | 162,76 | 0,92% | 1.339.181,00 |
| 17.02.2026 | 161,22 | 163,22 | 160,59 | 161,28 | 0,64% | 2.492.989,00 |
| 13.02.2026 | 157,60 | 162,19 | 157,50 | 160,26 | 1,70% | 2.415.201,00 |
| 12.02.2026 | 170,21 | 173,28 | 155,65 | 157,58 | -8,22% | 4.582.910,00 |
| 11.02.2026 | 170,14 | 172,76 | 169,47 | 171,70 | 0,62% | 2.024.306,00 |
| 10.02.2026 | 171,96 | 172,89 | 170,41 | 170,65 | -0,70% | 2.007.205,00 |
| 09.02.2026 | 168,97 | 171,85 | 168,75 | 171,85 | 1,57% | 1.811.022,00 |
| 06.02.2026 | 169,00 | 171,44 | 168,57 | 169,20 | 0,01% | 1.399.803,00 |
| 05.02.2026 | 170,17 | 172,30 | 169,16 | 169,18 | -0,06% | 1.577.978,00 |
| 04.02.2026 | 166,43 | 171,01 | 164,94 | 169,28 | 1,78% | 1.616.220,00 |
| 03.02.2026 | 166,96 | 168,30 | 165,69 | 166,32 | -1,06% | 1.121.062,00 |
| 02.02.2026 | 168,97 | 169,69 | 166,77 | 168,10 | 0,30% | 1.145.928,00 |
| 30.01.2026 | 167,55 | 167,60 | 164,92 | 167,60 | 0,22% | 1.558.033,00 |
| 29.01.2026 | 168,97 | 170,31 | 165,31 | 167,23 | -1,26% | 1.284.441,00 |
| 28.01.2026 | 168,41 | 169,49 | 167,25 | 169,36 | -0,12% | 1.320.802,00 |
| 27.01.2026 | 171,77 | 171,77 | 168,88 | 169,56 | -1,01% | 1.362.028,00 |
| 26.01.2026 | 170,78 | 171,88 | 170,13 | 171,29 | 0,63% | 1.016.961,00 |
| 23.01.2026 | 169,84 | 172,13 | 169,70 | 170,22 | 0,04% | 1.178.553,00 |
| 22.01.2026 | 166,89 | 170,18 | 166,52 | 170,15 | 2,19% | 1.596.204,00 |
| 21.01.2026 | 164,24 | 167,06 | 164,24 | 166,50 | 1,37% | 2.744.800,00 |
| 20.01.2026 | 166,63 | 166,70 | 164,11 | 164,25 | -1,37% | 2.080.115,00 |
| 19.01.2026 | 166,81 | 167,33 | 165,07 | 166,52 | -0,35% | - |
| 16.01.2026 | 166,77 | 167,91 | 164,60 | 167,11 | -0,31% | 1.989.456,00 |
| 15.01.2026 | 164,71 | 167,64 | 163,99 | 167,63 | 1,69% | 2.394.827,00 |
| 14.01.2026 | 162,58 | 165,14 | 162,58 | 164,85 | 1,08% | - |
| 13.01.2026 | 166,14 | 166,41 | 162,11 | 163,09 | -1,90% | - |
| 12.01.2026 | 167,16 | 167,16 | 165,38 | 166,25 | -0,02% | - |
| 09.01.2026 | 168,52 | 168,52 | 166,15 | 166,28 | -1,11% | - |
| 08.01.2026 | 169,37 | 169,49 | 167,15 | 168,15 | -0,19% | - |
| 07.01.2026 | 174,40 | 174,96 | 168,46 | 168,47 | -3,36% | - |
| 06.01.2026 | 173,62 | 175,83 | 171,88 | 174,33 | 0,25% | - |
| 05.01.2026 | 174,34 | 175,62 | 171,87 | 173,90 | -0,12% | - |
| 02.01.2026 | 175,49 | 175,50 | 173,46 | 174,11 | -2,42% | - |
| 29.12.2025 | 178,36 | 179,33 | 178,33 | 178,43 | 0,51% | - |
| 23.12.2025 | 176,97 | 177,89 | 176,92 | 177,53 | 0,30% | - |
| 22.12.2025 | 174,71 | 177,06 | 174,39 | 177,00 | 1,08% | - |
| 19.12.2025 | 176,49 | 176,49 | 174,92 | 175,10 | -0,33% | - |
| 18.12.2025 | 176,29 | 176,43 | 174,45 | 175,69 | -0,38% | - |
| 17.12.2025 | 176,00 | 176,69 | 175,81 | 176,36 | 0,15% | - |
| 16.12.2025 | 176,22 | 176,84 | 175,99 | 176,09 | -0,17% | - |
| 15.12.2025 | 172,44 | 176,61 | 172,44 | 176,39 | 2,27% | - |
| 12.12.2025 | 172,29 | 172,68 | 171,27 | 172,48 | 0,72% | - |
| 11.12.2025 | 168,25 | 171,64 | 168,25 | 171,25 | 1,91% | - |
| 10.12.2025 | 168,81 | 168,81 | 167,44 | 168,05 | -0,11% | - |
| 09.12.2025 | 170,88 | 171,56 | 168,22 | 168,24 | -1,37% | - |
| 08.12.2025 | 173,10 | 173,10 | 170,58 | 170,58 | -1,42% | - |
| 05.12.2025 | 173,63 | 174,68 | 172,70 | 173,04 | -0,13% | - |
| 04.12.2025 | 174,49 | 174,53 | 173,17 | 173,26 | -0,42% | - |
| 03.12.2025 | 173,61 | 174,64 | 173,17 | 173,99 | 0,39% | - |
| 02.12.2025 | 175,02 | 175,02 | 172,91 | 173,32 | -0,51% | - |
| 01.12.2025 | 176,47 | 177,10 | 174,21 | 174,21 | -1,37% | - |
| 28.11.2025 | 177,69 | 177,84 | 176,57 | 176,63 | -0,17% | - |
| 26.11.2025 | 176,82 | 177,54 | 176,55 | 176,93 | 0,27% | - |
| 25.11.2025 | 173,24 | 177,14 | 173,24 | 176,46 | 1,82% | - |
| 24.11.2025 | 175,27 | 175,27 | 172,98 | 173,30 | -1,19% | - |
| 21.11.2025 | 172,91 | 175,81 | 171,90 | 175,40 | 1,01% | - |
| 20.11.2025 | 175,47 | 175,64 | 173,64 | 173,65 | -0,61% | - |
| 19.11.2025 | 172,62 | 174,83 | 171,52 | 174,70 | 1,41% | - |
| 18.11.2025 | 169,41 | 172,54 | 169,40 | 172,28 | 1,80% | - |
| 17.11.2025 | 168,54 | 169,53 | 168,11 | 169,23 | 0,19% | - |
| 14.11.2025 | 167,71 | 169,86 | 166,56 | 168,91 | 0,74% | - |
| 13.11.2025 | 168,52 | 169,72 | 167,67 | 167,67 | -0,68% | - |
| 12.11.2025 | 167,90 | 169,38 | 167,88 | 168,82 | 0,77% | - |
| 11.11.2025 | 166,18 | 167,85 | 166,18 | 167,53 | 0,98% | - |
| 10.11.2025 | 165,47 | 166,15 | 163,48 | 165,90 | 0,08% | - |
| 07.11.2025 | 165,46 | 166,26 | 164,90 | 165,77 | -0,13% | - |
| 06.11.2025 | 165,92 | 166,83 | 164,94 | 165,98 | -0,42% | - |
| 05.11.2025 | 167,97 | 168,60 | 166,41 | 166,68 | -0,45% | - |
| 04.11.2025 | 166,60 | 167,72 | 165,37 | 167,43 | 1,35% | - |
| 03.11.2025 | 168,70 | 168,70 | 164,54 | 165,21 | -1,51% | - |
| 31.10.2025 | 170,95 | 170,95 | 167,54 | 167,74 | -1,68% | - |
| 30.10.2025 | 168,84 | 170,74 | 168,84 | 170,61 | 1,37% | - |
| 29.10.2025 | 173,71 | 173,71 | 167,90 | 168,31 | -3,50% | - |
| 28.10.2025 | 174,59 | 174,84 | 170,99 | 174,41 | -0,22% | - |
| 27.10.2025 | 176,84 | 176,84 | 173,57 | 174,80 | -1,06% | - |
| 24.10.2025 | 177,58 | 177,58 | 175,30 | 176,67 | -0,18% | - |
| 23.10.2025 | 177,63 | 179,23 | 176,99 | 176,99 | -0,83% | - |
| 22.10.2025 | 176,03 | 179,74 | 173,00 | 178,47 | 2,69% | 2.485.605,00 |
| 21.10.2025 | 174,47 | 174,47 | 172,62 | 173,80 | -0,11% | 1.279.721,00 |
| 20.10.2025 | 172,75 | 174,16 | 172,26 | 174,00 | 0,78% | 680.683,00 |
| 17.10.2025 | 171,07 | 173,03 | 171,07 | 172,66 | 1,19% | - |
| 16.10.2025 | 170,17 | 170,88 | 169,62 | 170,62 | 0,52% | - |
| 15.10.2025 | 172,34 | 173,68 | 169,57 | 169,74 | -1,63% | 1.584.068,00 |