164,744$
0,65%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 170,17 | 172,30 | 169,16 | 169,18 | -0,06% | 1.577.978,00 |
| 04.02.2026 | 166,43 | 171,01 | 164,94 | 169,28 | 1,78% | 1.616.220,00 |
| 03.02.2026 | 166,96 | 168,30 | 165,69 | 166,32 | -1,06% | 1.121.062,00 |
| 02.02.2026 | 168,97 | 169,69 | 166,77 | 168,10 | 0,30% | 1.145.928,00 |
| 30.01.2026 | 167,55 | 167,60 | 164,92 | 167,60 | 0,22% | 1.558.033,00 |
| 29.01.2026 | 168,97 | 170,31 | 165,31 | 167,23 | -1,26% | 1.284.441,00 |
| 28.01.2026 | 168,41 | 169,49 | 167,25 | 169,36 | -0,12% | 1.320.802,00 |
| 27.01.2026 | 171,77 | 171,77 | 168,88 | 169,56 | -1,01% | 1.362.028,00 |
| 26.01.2026 | 170,78 | 171,88 | 170,13 | 171,29 | 0,63% | 1.016.961,00 |
| 23.01.2026 | 169,84 | 172,13 | 169,70 | 170,22 | 0,04% | 1.178.553,00 |
| 22.01.2026 | 166,89 | 170,18 | 166,52 | 170,15 | 2,19% | 1.596.204,00 |
| 21.01.2026 | 164,24 | 167,06 | 164,24 | 166,50 | 1,37% | 2.744.800,00 |
| 20.01.2026 | 166,63 | 166,70 | 164,11 | 164,25 | -1,37% | 2.080.115,00 |
| 19.01.2026 | 166,81 | 167,33 | 165,07 | 166,52 | -0,35% | - |
| 16.01.2026 | 166,77 | 167,91 | 164,60 | 167,11 | -0,31% | 1.989.456,00 |
| 15.01.2026 | 164,71 | 167,64 | 163,99 | 167,63 | 1,69% | 2.394.827,00 |
| 14.01.2026 | 162,58 | 165,14 | 162,58 | 164,85 | 1,08% | - |
| 13.01.2026 | 166,14 | 166,41 | 162,11 | 163,09 | -1,90% | - |
| 12.01.2026 | 167,16 | 167,16 | 165,38 | 166,25 | -0,02% | - |
| 09.01.2026 | 168,52 | 168,52 | 166,15 | 166,28 | -1,11% | - |
| 08.01.2026 | 169,37 | 169,49 | 167,15 | 168,15 | -0,19% | - |
| 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 | -0,12% | - |
| 02.01.2026 | 175,49 | 175,50 | 173,46 | 174,11 | -2,42% | - |
| 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 | 1,08% | - |
| 19.12.2025 | 176,49 | 176,49 | 174,92 | 175,10 | -0,33% | - |
| 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 | 2,27% | - |
| 12.12.2025 | 172,29 | 172,68 | 171,27 | 172,48 | 0,72% | - |
| 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 | -1,42% | - |
| 05.12.2025 | 173,63 | 174,68 | 172,70 | 173,04 | -0,13% | - |
| 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 | -1,37% | - |