196,355$
0,67%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 194,79 | 197,46 | 194,79 | 196,37 | 0,68% | - |
| 31.03.2025 | 192,72 | 195,25 | 192,65 | 195,06 | 1,10% | - |
| 28.03.2025 | 193,43 | 194,41 | 192,69 | 192,94 | -0,48% | - |
| 27.03.2025 | 192,13 | 193,88 | 191,72 | 193,87 | 1,09% | - |
| 26.03.2025 | 193,21 | 193,64 | 191,19 | 191,79 | -0,60% | - |
| 25.03.2025 | 191,43 | 192,95 | 191,19 | 192,94 | 1,14% | - |
| 24.03.2025 | 190,42 | 191,29 | 189,42 | 190,76 | 0,84% | - |
| 21.03.2025 | 189,09 | 189,88 | 188,84 | 189,18 | -0,39% | - |
| 20.03.2025 | 190,75 | 190,75 | 188,97 | 189,91 | -0,39% | - |
| 19.03.2025 | 187,96 | 191,22 | 187,74 | 190,65 | 1,74% | - |
| 18.03.2025 | 187,73 | 187,83 | 186,36 | 187,40 | -0,25% | - |
| 17.03.2025 | 185,12 | 187,97 | 185,03 | 187,87 | 1,28% | - |
| 14.03.2025 | 182,97 | 185,51 | 182,97 | 185,49 | 1,19% | - |
| 13.03.2025 | 183,28 | 184,07 | 181,71 | 183,30 | 0,02% | - |
| 12.03.2025 | 185,85 | 185,85 | 183,11 | 183,26 | -0,57% | - |
| 11.03.2025 | 186,49 | 186,49 | 183,67 | 184,31 | -0,93% | - |
| 10.03.2025 | 187,58 | 189,33 | 185,88 | 186,04 | -1,12% | - |
| 07.03.2025 | 185,97 | 188,14 | 184,73 | 188,14 | 1,26% | - |
| 06.03.2025 | 188,85 | 188,85 | 184,78 | 185,79 | -2,16% | 1.090.871,00 |
| 05.03.2025 | 190,11 | 191,19 | 188,29 | 189,89 | -0,42% | 1.216.659,00 |
| 04.03.2025 | 192,26 | 193,30 | 190,66 | 190,69 | -0,67% | 1.872.390,00 |
| 03.03.2025 | 190,78 | 193,47 | 190,33 | 191,97 | 1,16% | 1.179.627,00 |
| 28.02.2025 | 187,01 | 189,78 | 186,62 | 189,76 | 1,85% | 1.488.079,00 |
| 27.02.2025 | 186,76 | 188,46 | 186,09 | 186,32 | -0,83% | 846.417,00 |
| 26.02.2025 | 188,02 | 189,94 | 187,79 | 187,87 | -0,59% | 727.134,00 |
| 25.02.2025 | 188,48 | 189,64 | 187,67 | 188,98 | 0,55% | 880.478,00 |
| 24.02.2025 | 187,11 | 189,69 | 187,11 | 187,95 | 0,30% | 803.327,00 |
| 21.02.2025 | 187,95 | 188,43 | 186,68 | 187,38 | -0,25% | 866.421,00 |
| 20.02.2025 | 187,87 | 188,82 | 186,28 | 187,85 | 0,02% | 870.925,00 |
| 19.02.2025 | 187,34 | 188,45 | 186,31 | 187,82 | 0,09% | 1.019.825,00 |
| 18.02.2025 | 187,85 | 188,83 | 187,17 | 187,65 | -0,74% | 978.919,00 |
| 14.02.2025 | 189,23 | 191,57 | 188,03 | 189,04 | 0,10% | 1.261.710,00 |
| 13.02.2025 | 184,40 | 189,06 | 181,14 | 188,85 | -0,59% | 2.273.849,00 |
| 12.02.2025 | 188,56 | 191,09 | 188,56 | 189,98 | 0,03% | 1.217.705,00 |
| 11.02.2025 | 189,22 | 189,99 | 188,60 | 189,93 | 0,18% | 608.354,00 |
| 10.02.2025 | 190,48 | 190,67 | 189,02 | 189,58 | -0,34% | 865.079,00 |
| 07.02.2025 | 189,26 | 191,20 | 188,71 | 190,23 | 0,51% | 1.145.225,00 |
| 06.02.2025 | 188,49 | 189,26 | 187,07 | 189,26 | 0,37% | 665.450,00 |
| 05.02.2025 | 188,95 | 189,49 | 187,32 | 188,57 | 0,52% | 869.858,00 |
| 04.02.2025 | 187,33 | 188,43 | 187,06 | 187,59 | 0,14% | 894.918,00 |
| 03.02.2025 | 181,20 | 188,10 | 180,40 | 187,33 | 1,94% | 1.209.310,00 |
| 31.01.2025 | 186,57 | 187,18 | 183,77 | 183,77 | -1,50% | 1.042.342,00 |
| 30.01.2025 | 182,37 | 187,60 | 181,70 | 186,57 | 3,28% | 982.356,00 |
| 29.01.2025 | 181,90 | 183,34 | 180,64 | 180,64 | -1,27% | 852.595,00 |
| 28.01.2025 | 181,98 | 184,11 | 180,92 | 182,97 | 0,75% | 1.232.264,00 |
| 27.01.2025 | 177,71 | 181,79 | 177,71 | 181,61 | 2,19% | 1.347.064,00 |
| 24.01.2025 | 179,17 | 180,12 | 177,69 | 177,71 | -0,94% | 821.957,00 |
| 23.01.2025 | 178,86 | 179,94 | 177,50 | 179,39 | 0,53% | 890.926,00 |
| 22.01.2025 | 179,07 | 179,13 | 177,33 | 178,45 | -0,24% | 824.430,00 |
| 21.01.2025 | 179,25 | 180,96 | 178,86 | 178,88 | 0,36% | 787.124,00 |
| 17.01.2025 | 178,97 | 179,77 | 178,24 | 178,24 | 0,06% | 659.421,00 |
| 16.01.2025 | 176,10 | 179,15 | 176,10 | 178,13 | 0,81% | 716.218,00 |
| 15.01.2025 | 177,28 | 177,95 | 175,79 | 176,70 | 0,83% | 949.484,00 |
| 14.01.2025 | 176,16 | 177,01 | 174,57 | 175,25 | -0,81% | 808.862,00 |
| 13.01.2025 | 174,00 | 176,78 | 173,60 | 176,69 | 1,08% | 783.693,00 |
| 10.01.2025 | 174,55 | 177,15 | 174,29 | 174,80 | -0,66% | 1.141.659,00 |
| 08.01.2025 | 172,96 | 176,18 | 172,30 | 175,97 | 2,03% | 1.059.227,00 |
| 07.01.2025 | 172,23 | 174,00 | 171,70 | 172,47 | 0,33% | 787.987,00 |
| 06.01.2025 | 170,92 | 172,83 | 170,32 | 171,90 | 0,57% | 842.811,00 |
| 03.01.2025 | 170,01 | 171,26 | 169,36 | 170,93 | 0,61% | 912.292,00 |
| 02.01.2025 | 172,34 | 172,61 | 169,78 | 169,89 | -0,98% | 1.204.946,00 |
| 31.12.2024 | 170,96 | 171,58 | 170,30 | 171,58 | 0,24% | 1.178.796,00 |
| 30.12.2024 | 170,12 | 171,99 | 169,62 | 171,17 | -0,06% | 782.336,00 |
| 27.12.2024 | 171,63 | 172,77 | 170,70 | 171,27 | -0,32% | 445.592,00 |
| 26.12.2024 | 171,99 | 172,63 | 171,74 | 171,82 | -0,51% | 469.076,00 |
| 24.12.2024 | 171,21 | 172,92 | 170,28 | 172,70 | 0,96% | 453.617,00 |
| 23.12.2024 | 173,88 | 173,94 | 170,00 | 171,06 | -1,85% | 2.997.220,00 |
| 20.12.2024 | 174,13 | 175,18 | 173,22 | 174,28 | 0,09% | 1.875.714,00 |
| 19.12.2024 | 174,39 | 176,29 | 173,81 | 174,13 | -0,30% | 1.144.181,00 |
| 18.12.2024 | 176,63 | 178,07 | 174,63 | 174,66 | -0,91% | 1.403.740,00 |
| 17.12.2024 | 177,93 | 178,67 | 175,88 | 176,26 | -1,02% | 1.447.815,00 |
| 16.12.2024 | 180,10 | 181,15 | 177,94 | 178,08 | -1,04% | 1.523.982,00 |
| 13.12.2024 | 183,34 | 184,25 | 179,51 | 179,95 | -2,33% | 2.051.332,00 |
| 12.12.2024 | 185,25 | 185,66 | 183,89 | 184,24 | -0,32% | 720.804,00 |
| 11.12.2024 | 186,45 | 187,20 | 184,75 | 184,84 | -0,51% | 986.456,00 |
| 10.12.2024 | 186,73 | 187,00 | 185,09 | 185,79 | -0,26% | 769.339,00 |
| 09.12.2024 | 190,71 | 191,19 | 185,90 | 186,27 | -2,14% | 1.034.437,00 |
| 06.12.2024 | 190,31 | 191,55 | 189,98 | 190,35 | 0,03% | 671.060,00 |
| 05.12.2024 | 190,53 | 191,22 | 189,69 | 190,30 | -0,37% | 743.165,00 |
| 04.12.2024 | 191,28 | 191,67 | 190,69 | 191,01 | -0,28% | 771.972,00 |
| 03.12.2024 | 191,11 | 191,89 | 190,24 | 191,54 | 0,37% | 920.172,00 |
| 02.12.2024 | 192,49 | 193,02 | 190,13 | 190,83 | -0,85% | 787.825,00 |
| 29.11.2024 | 192,62 | 193,50 | 192,21 | 192,47 | -0,37% | 587.509,00 |
| 27.11.2024 | 193,48 | 194,83 | 193,02 | 193,18 | -0,04% | 583.629,00 |
| 26.11.2024 | 192,20 | 194,25 | 191,53 | 193,25 | 0,23% | 951.290,00 |
| 25.11.2024 | 190,49 | 193,06 | 189,61 | 192,81 | 1,55% | 1.256.796,00 |
| 22.11.2024 | 190,00 | 190,77 | 189,56 | 189,87 | 0,46% | 1.097.430,00 |
| 21.11.2024 | 186,46 | 189,48 | 185,30 | 189,01 | 1,33% | 753.173,00 |
| 20.11.2024 | 188,33 | 188,53 | 185,35 | 186,53 | -0,52% | 861.816,00 |
| 19.11.2024 | 185,26 | 188,06 | 184,52 | 187,50 | 0,80% | 1.088.286,00 |
| 18.11.2024 | 183,69 | 186,18 | 182,95 | 186,01 | 1,37% | 1.005.643,00 |
| 15.11.2024 | 182,95 | 184,21 | 182,48 | 183,50 | -0,13% | 1.312.102,00 |
| 14.11.2024 | 187,27 | 188,12 | 182,82 | 183,73 | -2,01% | 812.731,00 |
| 13.11.2024 | 187,01 | 188,30 | 186,67 | 187,50 | -0,05% | 691.776,00 |
| 12.11.2024 | 185,66 | 187,83 | 185,66 | 187,60 | 1,21% | 747.677,00 |
| 11.11.2024 | 184,62 | 185,91 | 184,59 | 185,36 | 0,72% | 814.011,00 |
| 08.11.2024 | 182,00 | 184,93 | 181,01 | 184,04 | 1,18% | 869.788,00 |
| 07.11.2024 | 180,09 | 182,19 | 178,96 | 181,90 | 1,39% | 1.252.905,00 |
| 06.11.2024 | 181,23 | 181,96 | 177,08 | 179,40 | 0,35% | 2.244.939,00 |
| 05.11.2024 | 178,01 | 178,90 | 177,48 | 178,78 | 0,64% | 657.182,00 |