167,672$
-0,47%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,05% | - |
| 02.01.2026 | 175,49 | 175,50 | 173,46 | 173,98 | -2,49% | - |
| 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 | 0,88% | - |
| 19.12.2025 | 176,49 | 176,49 | 175,07 | 175,46 | -0,13% | - |
| 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 | 2,35% | - |
| 12.12.2025 | 172,29 | 172,68 | 171,27 | 172,34 | 0,64% | - |
| 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 | -1,55% | - |
| 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 | -1,54% | - |
| 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 | -0,63% | - |
| 21.11.2025 | 172,91 | 175,12 | 171,90 | 174,40 | 0,43% | - |
| 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 | -0,24% | - |
| 14.11.2025 | 167,71 | 169,86 | 166,56 | 169,64 | 1,18% | - |
| 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 | -0,01% | - |
| 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% | - |