172,535$
0,20%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 172,25 | 172,46 | 171,47 | 172,18 | -0,63% | - |
| 10.10.2025 | 170,83 | 173,66 | 170,83 | 173,28 | 1,91% | - |
| 09.10.2025 | 174,54 | 174,54 | 170,04 | 170,04 | -2,15% | - |
| 08.10.2025 | 173,94 | 174,30 | 172,79 | 173,78 | 0,24% | - |
| 07.10.2025 | 174,04 | 174,19 | 172,88 | 173,37 | -0,49% | - |
| 06.10.2025 | 174,31 | 175,38 | 173,76 | 174,21 | -0,42% | - |
| 03.10.2025 | 173,01 | 175,07 | 172,67 | 174,95 | 0,99% | - |
| 02.10.2025 | 174,21 | 174,38 | 173,01 | 173,24 | -1,02% | - |
| 01.10.2025 | 176,47 | 176,47 | 174,29 | 175,04 | -0,54% | - |
| 30.09.2025 | 173,93 | 176,27 | 173,93 | 175,98 | 1,15% | - |
| 29.09.2025 | 172,90 | 174,14 | 172,14 | 173,97 | 0,97% | - |
| 26.09.2025 | 171,92 | 172,97 | 171,83 | 172,30 | 0,64% | - |
| 25.09.2025 | 172,76 | 173,61 | 170,82 | 171,20 | -0,62% | - |
| 24.09.2025 | 171,63 | 172,92 | 171,44 | 172,26 | 0,03% | - |
| 23.09.2025 | 172,91 | 172,99 | 170,84 | 172,20 | -0,28% | - |
| 22.09.2025 | 174,51 | 174,51 | 172,34 | 172,68 | -0,41% | - |
| 19.09.2025 | 175,35 | 176,53 | 173,38 | 173,40 | -1,19% | - |
| 18.09.2025 | 173,03 | 175,65 | 172,86 | 175,50 | 1,22% | - |
| 17.09.2025 | 173,54 | 174,97 | 173,35 | 173,38 | -0,15% | - |
| 16.09.2025 | 176,34 | 176,34 | 173,37 | 173,64 | -1,19% | - |
| 15.09.2025 | 176,91 | 177,13 | 175,53 | 175,73 | 0,31% | - |
| 12.09.2025 | 178,19 | 178,30 | 174,85 | 175,19 | -1,65% | - |
| 11.09.2025 | 176,64 | 178,40 | 176,64 | 178,13 | 1,01% | - |
| 10.09.2025 | 177,98 | 177,98 | 176,11 | 176,34 | -0,70% | - |
| 09.09.2025 | 179,10 | 179,10 | 177,25 | 177,59 | -0,45% | - |
| 08.09.2025 | 179,79 | 179,79 | 177,48 | 178,39 | -0,55% | - |
| 05.09.2025 | 181,83 | 181,83 | 179,02 | 179,38 | -1,03% | - |
| 04.09.2025 | 181,74 | 182,00 | 180,94 | 181,26 | 0,41% | - |
| 03.09.2025 | 182,99 | 183,01 | 180,01 | 180,52 | -1,17% | - |
| 02.09.2025 | 183,32 | 183,33 | 181,31 | 182,65 | -1,24% | - |
| 29.08.2025 | 183,44 | 185,12 | 183,27 | 184,95 | 0,88% | - |
| 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 | -1,27% | - |
| 22.08.2025 | 187,04 | 187,71 | 184,19 | 184,61 | -1,01% | - |
| 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 | -0,05% | - |
| 15.08.2025 | 185,09 | 185,11 | 183,65 | 184,92 | 0,07% | - |
| 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 | 1,04% | - |
| 08.08.2025 | 187,92 | 190,51 | 187,92 | 188,19 | 0,21% | - |
| 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 | 0,42% | - |
| 01.08.2025 | 187,84 | 187,84 | 185,56 | 186,65 | -0,04% | - |
| 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 | -0,66% | - |
| 25.07.2025 | 187,57 | 189,56 | 187,21 | 187,27 | -0,68% | - |
| 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 | -0,60% | - |
| 18.07.2025 | 183,39 | 183,71 | 182,25 | 183,02 | 0,32% | - |
| 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 | 0,64% | - |
| 11.07.2025 | 181,84 | 183,60 | 181,63 | 183,21 | 0,64% | - |
| 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 | 0,54% | - |
| 27.06.2025 | 187,03 | 188,37 | 185,46 | 185,73 | -0,93% | - |
| 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 | 185,61 | -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% | - |
| 16.06.2025 | 191,42 | 191,42 | 187,10 | 187,10 | -1,81% | - |
| 13.06.2025 | 190,51 | 192,51 | 190,51 | 190,55 | -0,44% | - |
| 12.06.2025 | 189,34 | 191,51 | 189,34 | 191,39 | 1,09% | - |
| 11.06.2025 | 188,99 | 189,90 | 187,97 | 189,32 | 0,26% | 595.317,00 |
| 10.06.2025 | 189,14 | 190,88 | 188,60 | 188,83 | -0,08% | 658.723,00 |
| 09.06.2025 | 190,41 | 190,41 | 187,32 | 188,99 | -0,65% | 645.864,00 |
| 06.06.2025 | 191,62 | 193,08 | 190,08 | 190,22 | -0,97% | 692.643,00 |
| 05.06.2025 | 191,73 | 192,41 | 190,32 | 192,08 | 0,29% | 829.315,00 |
| 04.06.2025 | 193,62 | 193,62 | 191,43 | 191,53 | -0,92% | 911.627,00 |
| 03.06.2025 | 194,94 | 195,83 | 192,78 | 193,30 | -1,53% | 954.556,00 |
| 02.06.2025 | 195,88 | 197,07 | 194,98 | 196,31 | -0,40% | 888.038,00 |
| 30.05.2025 | 195,33 | 197,35 | 194,36 | 197,09 | 1,39% | 1.968.018,00 |
| 29.05.2025 | 195,48 | 196,08 | 193,67 | 194,39 | -0,56% | 704.651,00 |
| 28.05.2025 | 196,61 | 197,08 | 194,87 | 195,48 | -0,49% | 573.344,00 |
| 27.05.2025 | 198,00 | 198,00 | 195,33 | 196,45 | -0,20% | 768.034,00 |
| 23.05.2025 | 195,64 | 197,04 | 194,52 | 196,84 | 0,99% | 859.473,00 |
| 22.05.2025 | 195,78 | 196,30 | 193,35 | 194,91 | -0,52% | 1.097.439,00 |
| 21.05.2025 | 195,40 | 196,57 | 194,24 | 195,93 | -0,05% | 1.168.491,00 |