168,976$
0,09%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 164,21 | 169,30 | 163,78 | 168,82 | 2,56% | - |
| 01.07.2026 | 165,75 | 168,02 | 163,90 | 164,60 | -1,21% | - |
| 30.06.2026 | 165,94 | 167,21 | 165,36 | 166,62 | -0,27% | - |
| 29.06.2026 | 168,64 | 168,67 | 165,51 | 167,06 | -0,66% | - |
| 26.06.2026 | 165,90 | 170,47 | 165,90 | 168,17 | 1,22% | - |
| 25.06.2026 | 166,95 | 169,63 | 165,92 | 166,15 | -0,13% | - |
| 24.06.2026 | 158,44 | 167,13 | 158,44 | 166,37 | 4,39% | - |
| 23.06.2026 | 153,65 | 159,86 | 153,65 | 159,37 | 3,89% | - |
| 22.06.2026 | 153,48 | 154,30 | 152,89 | 153,41 | 0,12% | - |
| 19.06.2026 | 153,85 | 154,96 | 153,11 | 153,22 | -0,53% | - |
| 18.06.2026 | 154,79 | 156,27 | 152,39 | 154,03 | -0,61% | - |
| 17.06.2026 | 157,03 | 157,96 | 154,00 | 154,98 | -1,19% | - |
| 16.06.2026 | 155,25 | 156,96 | 154,08 | 156,84 | 1,20% | - |
| 15.06.2026 | 156,46 | 156,46 | 153,77 | 154,98 | -0,43% | - |
| 12.06.2026 | 156,39 | 156,70 | 154,93 | 155,65 | 0,08% | - |
| 11.06.2026 | 159,36 | 159,50 | 155,53 | 155,53 | -2,26% | - |
| 10.06.2026 | 157,02 | 159,85 | 156,59 | 159,13 | 0,97% | - |
| 09.06.2026 | 154,69 | 158,52 | 154,03 | 157,61 | 2,46% | - |
| 08.06.2026 | 154,15 | 156,36 | 153,78 | 153,83 | -0,81% | - |
| 05.06.2026 | 154,27 | 156,93 | 154,27 | 155,08 | 0,68% | - |
| 04.06.2026 | 151,03 | 154,38 | 151,03 | 154,03 | 2,16% | - |
| 03.06.2026 | 148,52 | 152,26 | 148,52 | 150,78 | 1,21% | - |
| 02.06.2026 | 148,98 | 150,01 | 147,05 | 148,98 | -0,44% | - |
| 01.06.2026 | 149,15 | 150,65 | 148,90 | 149,64 | 0,09% | - |
| 29.05.2026 | 150,56 | 151,41 | 149,45 | 149,51 | -1,01% | - |
| 28.05.2026 | 151,43 | 154,38 | 150,79 | 151,04 | -0,42% | - |
| 27.05.2026 | 153,71 | 154,94 | 151,68 | 151,68 | -1,31% | - |
| 26.05.2026 | 155,31 | 156,02 | 153,58 | 153,69 | -1,24% | - |
| 22.05.2026 | 156,67 | 156,89 | 155,07 | 155,63 | -0,09% | - |
| 21.05.2026 | 156,23 | 157,38 | 154,50 | 155,77 | -0,76% | - |
| 20.05.2026 | 157,87 | 158,09 | 156,17 | 156,97 | -0,49% | - |
| 19.05.2026 | 158,32 | 161,86 | 157,65 | 157,75 | -0,79% | - |
| 18.05.2026 | 155,84 | 159,46 | 155,84 | 159,00 | 1,60% | - |
| 15.05.2026 | 155,04 | 158,15 | 155,04 | 156,50 | 1,03% | - |
| 14.05.2026 | 152,89 | 155,68 | 151,95 | 154,91 | 1,90% | - |
| 13.05.2026 | 151,42 | 152,19 | 148,96 | 152,01 | 0,45% | - |
| 12.05.2026 | 150,87 | 153,38 | 150,87 | 151,33 | 0,18% | - |
| 11.05.2026 | 152,92 | 153,42 | 150,28 | 151,06 | -0,51% | - |
| 08.05.2026 | 154,11 | 154,91 | 151,67 | 151,84 | -1,21% | - |
| 07.05.2026 | 153,28 | 154,48 | 152,72 | 153,69 | 0,12% | - |
| 06.05.2026 | 157,99 | 157,99 | 153,38 | 153,52 | -2,62% | - |
| 05.05.2026 | 160,99 | 161,00 | 157,45 | 157,65 | -1,82% | - |
| 04.05.2026 | 160,71 | 162,07 | 159,53 | 160,57 | -2,53% | - |
| 30.04.2026 | 164,03 | 164,93 | 162,95 | 164,74 | 0,65% | - |
| 29.04.2026 | 163,87 | 163,97 | 161,09 | 163,68 | 0,10% | - |
| 28.04.2026 | 161,68 | 163,51 | 160,53 | 163,51 | 1,20% | - |
| 27.04.2026 | 165,79 | 166,92 | 161,55 | 161,57 | -2,56% | - |
| 24.04.2026 | 169,58 | 169,58 | 165,74 | 165,81 | -1,88% | - |
| 23.04.2026 | 161,35 | 170,31 | 161,35 | 168,99 | 7,99% | - |
| 22.04.2026 | 158,63 | 158,72 | 155,41 | 156,48 | -0,90% | - |
| 21.04.2026 | 160,15 | 160,15 | 156,57 | 157,90 | -1,27% | - |
| 20.04.2026 | 159,49 | 160,91 | 159,35 | 159,93 | -0,02% | - |
| 17.04.2026 | 160,09 | 160,75 | 158,56 | 159,96 | 0,00% | - |
| 16.04.2026 | 160,12 | 162,07 | 159,95 | 159,96 | -0,01% | - |
| 15.04.2026 | 159,84 | 160,97 | 159,17 | 159,97 | 0,24% | - |
| 14.04.2026 | 161,85 | 162,99 | 158,80 | 159,58 | -1,35% | - |
| 13.04.2026 | 161,00 | 162,15 | 160,07 | 161,77 | 0,56% | - |
| 10.04.2026 | 164,01 | 164,23 | 160,79 | 160,87 | -1,74% | - |
| 09.04.2026 | 162,76 | 164,43 | 162,76 | 163,71 | 0,41% | - |
| 08.04.2026 | 164,50 | 165,35 | 162,14 | 163,05 | -0,57% | - |
| 07.04.2026 | 165,60 | 165,89 | 163,18 | 163,98 | -1,24% | - |
| 02.04.2026 | 161,78 | 167,12 | 161,78 | 166,04 | 1,99% | - |
| 01.04.2026 | 163,08 | 165,07 | 162,51 | 162,80 | 0,27% | - |
| 31.03.2026 | 162,81 | 162,99 | 160,41 | 162,36 | 0,28% | - |
| 30.03.2026 | 156,74 | 163,43 | 156,74 | 161,90 | 3,66% | - |
| 27.03.2026 | 156,60 | 157,92 | 155,89 | 156,18 | -0,70% | - |
| 26.03.2026 | 156,86 | 159,51 | 156,85 | 157,29 | 0,19% | - |
| 25.03.2026 | 157,83 | 159,29 | 155,01 | 156,99 | -0,52% | - |
| 24.03.2026 | 161,36 | 161,66 | 157,81 | 157,81 | -2,80% | - |
| 23.03.2026 | 162,11 | 164,22 | 162,11 | 162,37 | -0,17% | - |
| 20.03.2026 | 164,53 | 165,90 | 162,64 | 162,64 | -1,15% | - |
| 19.03.2026 | 163,33 | 165,57 | 163,33 | 164,54 | 0,46% | - |
| 18.03.2026 | 166,61 | 166,92 | 163,75 | 163,79 | -1,91% | - |
| 17.03.2026 | 168,85 | 168,85 | 166,86 | 166,98 | -0,11% | - |
| 16.03.2026 | 166,75 | 167,63 | 166,13 | 167,16 | 0,39% | - |
| 13.03.2026 | 167,74 | 169,46 | 165,86 | 166,52 | -0,26% | 1.067.183,00 |
| 12.03.2026 | 166,48 | 169,97 | 166,14 | 166,96 | 0,16% | 1.762.998,00 |
| 11.03.2026 | 165,82 | 167,33 | 164,67 | 166,69 | 0,69% | 1.036.654,00 |
| 10.03.2026 | 171,31 | 171,31 | 163,93 | 165,54 | -3,60% | 1.331.232,00 |
| 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 |