165,771$
-0,13%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 165,46 | 166,26 | 164,90 | 165,91 | -0,04% | - |
| 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 | -3,17% | - |
| 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 | -0,35% | - |
| 24.10.2025 | 177,58 | 177,58 | 175,30 | 175,42 | -0,89% | - |
| 23.10.2025 | 177,63 | 179,23 | 176,99 | 176,99 | -0,83% | 1.450.746,00 |
| 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 |
| 14.10.2025 | 173,00 | 173,95 | 171,57 | 172,56 | 0,33% | 991.985,00 |
| 13.10.2025 | 171,53 | 172,72 | 170,00 | 172,00 | -0,49% | 599.438,00 |
| 10.10.2025 | 171,95 | 173,86 | 170,90 | 172,85 | 1,56% | 1.311.416,00 |
| 09.10.2025 | 174,09 | 174,09 | 169,87 | 170,20 | -2,01% | 946.296,00 |
| 08.10.2025 | 173,79 | 174,52 | 172,68 | 173,69 | 0,13% | 868.006,00 |
| 07.10.2025 | 174,02 | 174,43 | 172,74 | 173,46 | -0,40% | 738.422,00 |
| 06.10.2025 | 173,70 | 175,57 | 173,41 | 174,15 | -0,15% | 1.105.343,00 |
| 03.10.2025 | 173,47 | 175,23 | 172,39 | 174,42 | 0,80% | 557.182,00 |
| 02.10.2025 | 174,40 | 174,40 | 172,85 | 173,03 | -1,19% | 1.017.455,00 |
| 01.10.2025 | 175,55 | 176,65 | 174,20 | 175,12 | -0,39% | 1.005.495,00 |
| 30.09.2025 | 174,53 | 176,33 | 174,37 | 175,80 | 0,86% | 970.542,00 |
| 29.09.2025 | 172,09 | 174,35 | 171,82 | 174,30 | 1,10% | 1.116.941,00 |
| 26.09.2025 | 172,41 | 173,06 | 171,66 | 172,41 | 0,64% | 699.762,00 |
| 25.09.2025 | 173,29 | 173,94 | 170,64 | 171,32 | -0,54% | 1.169.586,00 |
| 24.09.2025 | 172,01 | 173,05 | 171,15 | 172,25 | 0,13% | 824.051,00 |
| 23.09.2025 | 172,98 | 173,14 | 170,70 | 172,03 | -0,54% | 2.273.018,00 |
| 22.09.2025 | 173,93 | 174,19 | 172,27 | 172,97 | -0,57% | 1.386.366,00 |
| 19.09.2025 | 176,08 | 177,01 | 173,20 | 173,97 | -0,82% | 1.514.519,00 |
| 18.09.2025 | 172,41 | 175,86 | 172,00 | 175,41 | 1,19% | 1.115.542,00 |
| 17.09.2025 | 173,83 | 175,21 | 173,18 | 173,35 | -0,13% | 1.407.578,00 |
| 16.09.2025 | 175,55 | 175,98 | 173,13 | 173,58 | -1,13% | 989.707,00 |
| 15.09.2025 | 176,26 | 177,25 | 175,41 | 175,57 | -0,28% | 1.085.004,00 |
| 12.09.2025 | 178,33 | 178,38 | 174,63 | 176,07 | -1,16% | 1.527.286,00 |
| 11.09.2025 | 176,96 | 178,71 | 176,41 | 178,14 | 1,10% | 1.944.685,00 |
| 10.09.2025 | 177,20 | 178,69 | 176,01 | 176,21 | -0,79% | 1.293.816,00 |
| 09.09.2025 | 177,82 | 178,63 | 177,00 | 177,61 | -0,44% | 1.688.047,00 |
| 08.09.2025 | 178,92 | 179,30 | 177,27 | 178,39 | -0,51% | 1.392.749,00 |
| 05.09.2025 | 181,12 | 181,28 | 178,88 | 179,30 | -1,09% | 924.704,00 |
| 04.09.2025 | 181,84 | 182,15 | 180,63 | 181,27 | 0,32% | 601.594,00 |
| 03.09.2025 | 182,46 | 182,92 | 179,73 | 180,69 | -1,18% | 898.303,00 |
| 02.09.2025 | 184,12 | 185,12 | 181,24 | 182,85 | -1,12% | 1.271.623,00 |
| 29.08.2025 | 183,44 | 185,12 | 183,27 | 184,92 | 0,87% | - |
| 28.08.2025 | 183,53 | 183,53 | 181,97 | 183,34 | 0,10% | - |
| 27.08.2025 | 182,91 | 183,15 | 182,30 | 183,15 | 0,20% | - |
| 26.08.2025 | 182,21 | 182,90 | 181,48 | 182,79 | 0,29% | - |
| 25.08.2025 | 184,11 | 184,67 | 182,26 | 182,26 | -1,29% | - |
| 22.08.2025 | 187,04 | 187,71 | 184,19 | 184,64 | -1,00% | - |
| 21.08.2025 | 186,09 | 187,38 | 185,53 | 186,50 | 0,13% | - |
| 20.08.2025 | 188,10 | 188,55 | 186,27 | 186,27 | 0,12% | - |
| 19.08.2025 | 185,06 | 186,19 | 184,80 | 186,05 | 0,66% | - |
| 18.08.2025 | 185,66 | 185,66 | 184,27 | 184,83 | -0,03% | - |
| 15.08.2025 | 185,09 | 185,11 | 183,65 | 184,89 | 0,05% | - |
| 14.08.2025 | 186,33 | 186,33 | 184,76 | 184,80 | -0,48% | - |
| 13.08.2025 | 188,26 | 188,26 | 184,32 | 185,69 | -1,01% | - |
| 12.08.2025 | 190,11 | 190,34 | 187,13 | 187,58 | -1,35% | - |
| 11.08.2025 | 188,67 | 190,14 | 188,14 | 190,14 | 1,05% | - |
| 08.08.2025 | 187,92 | 190,51 | 187,92 | 188,16 | 0,19% | - |
| 07.08.2025 | 188,56 | 188,56 | 187,00 | 187,80 | 0,10% | - |
| 06.08.2025 | 186,48 | 188,03 | 185,80 | 187,61 | 0,30% | - |
| 05.08.2025 | 187,47 | 188,70 | 187,05 | 187,05 | -0,20% | - |
| 04.08.2025 | 187,42 | 187,57 | 186,16 | 187,43 | 0,43% | - |
| 01.08.2025 | 187,84 | 187,84 | 185,56 | 186,63 | -0,05% | - |
| 31.07.2025 | 189,29 | 190,40 | 186,53 | 186,73 | -1,38% | - |
| 30.07.2025 | 192,39 | 192,39 | 189,13 | 189,34 | -1,22% | - |
| 29.07.2025 | 186,68 | 191,68 | 186,66 | 191,68 | 3,03% | - |
| 28.07.2025 | 187,00 | 187,32 | 186,04 | 186,04 | -0,61% | - |
| 25.07.2025 | 187,57 | 189,56 | 187,19 | 187,19 | -0,72% | - |
| 24.07.2025 | 180,17 | 189,18 | 180,17 | 188,55 | 2,20% | - |
| 23.07.2025 | 184,48 | 184,71 | 183,60 | 184,49 | -0,29% | - |
| 22.07.2025 | 181,61 | 185,15 | 181,61 | 185,03 | 1,71% | - |
| 21.07.2025 | 183,53 | 183,53 | 181,39 | 181,92 | -0,56% | - |
| 18.07.2025 | 183,39 | 183,71 | 182,25 | 182,94 | 0,28% | - |
| 17.07.2025 | 182,85 | 182,90 | 180,69 | 182,43 | -0,22% | - |
| 16.07.2025 | 184,44 | 184,44 | 181,08 | 182,84 | -0,48% | - |
| 15.07.2025 | 184,75 | 184,91 | 182,94 | 183,72 | -0,36% | - |
| 14.07.2025 | 183,12 | 185,32 | 182,78 | 184,39 | 0,63% | - |
| 11.07.2025 | 181,84 | 183,60 | 181,63 | 183,24 | 0,66% | - |
| 10.07.2025 | 182,26 | 182,65 | 179,92 | 182,05 | 0,02% | - |
| 09.07.2025 | 181,25 | 182,04 | 179,77 | 182,01 | 0,52% | - |
| 08.07.2025 | 181,61 | 182,06 | 179,90 | 181,07 | -0,65% | - |
| 07.07.2025 | 181,51 | 182,27 | 180,37 | 182,26 | 1,38% | - |
| 03.07.2025 | 179,47 | 181,19 | 178,47 | 179,78 | 1,11% | - |
| 02.07.2025 | 185,64 | 185,64 | 177,74 | 177,81 | -4,45% | - |
| 01.07.2025 | 186,95 | 187,07 | 185,40 | 186,09 | -0,35% | - |
| 30.06.2025 | 186,66 | 187,08 | 185,42 | 186,74 | 0,50% | - |
| 27.06.2025 | 187,03 | 188,37 | 185,46 | 185,81 | -0,89% | - |
| 26.06.2025 | 186,98 | 187,94 | 186,40 | 187,48 | 0,82% | - |
| 25.06.2025 | 188,06 | 188,06 | 185,20 | 185,96 | -1,22% | - |
| 24.06.2025 | 188,94 | 188,94 | 185,92 | 188,26 | 0,44% | - |
| 23.06.2025 | 186,58 | 187,51 | 186,38 | 187,44 | 0,98% | - |
| 20.06.2025 | 186,82 | 188,10 | 185,18 | 185,62 | -0,73% | - |
| 18.06.2025 | 188,57 | 188,57 | 186,74 | 186,98 | -0,27% | - |
| 17.06.2025 | 187,24 | 188,31 | 185,61 | 187,49 | 0,21% | - |