182,600$
-1,24%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 184,97 | 185,64 | 182,15 | 182,62 | -1,23% | 1.192.791,00 |
| 05.09.2024 | 184,78 | 185,05 | 183,04 | 184,89 | 0,06% | 452.061,00 |
| 04.09.2024 | 185,49 | 186,22 | 184,12 | 184,78 | -0,20% | 564.604,00 |
| 03.09.2024 | 186,23 | 186,45 | 184,39 | 185,15 | -0,72% | 607.543,00 |
| 30.08.2024 | 185,48 | 186,84 | 184,92 | 186,50 | 0,39% | 1.054.227,00 |
| 29.08.2024 | 186,04 | 187,54 | 185,41 | 185,77 | 0,19% | 618.866,00 |
| 28.08.2024 | 186,89 | 186,89 | 184,24 | 185,42 | -0,32% | 588.262,00 |
| 27.08.2024 | 186,74 | 187,16 | 185,98 | 186,01 | -0,24% | 604.096,00 |
| 26.08.2024 | 187,00 | 187,50 | 185,84 | 186,46 | 0,02% | 444.786,00 |
| 23.08.2024 | 184,97 | 186,44 | 184,97 | 186,43 | 1,06% | 407.828,00 |
| 22.08.2024 | 184,68 | 185,39 | 183,80 | 184,48 | 0,03% | 820.842,00 |
| 21.08.2024 | 182,73 | 184,77 | 182,56 | 184,43 | 1,06% | 769.604,00 |
| 20.08.2024 | 182,68 | 182,97 | 182,01 | 182,50 | -0,11% | 820.479,00 |
| 19.08.2024 | 182,25 | 183,46 | 181,85 | 182,70 | 0,45% | 431.480,00 |
| 16.08.2024 | 183,17 | 183,65 | 181,64 | 181,88 | -0,62% | 558.722,00 |
| 15.08.2024 | 182,10 | 183,24 | 181,53 | 183,02 | 0,80% | 424.498,00 |
| 14.08.2024 | 180,38 | 181,97 | 180,14 | 181,56 | 0,65% | 401.736,00 |
| 13.08.2024 | 180,00 | 180,51 | 179,18 | 180,38 | 0,22% | 513.045,00 |
| 12.08.2024 | 180,59 | 181,00 | 179,26 | 179,99 | -0,17% | 624.645,00 |
| 09.08.2024 | 180,22 | 180,87 | 178,66 | 180,30 | 0,19% | 846.821,00 |
| 08.08.2024 | 180,02 | 181,52 | 179,59 | 179,96 | 0,37% | 862.065,00 |
| 07.08.2024 | 178,89 | 180,59 | 178,14 | 179,29 | 0,92% | 946.802,00 |
| 06.08.2024 | 177,30 | 180,12 | 176,48 | 177,66 | 0,71% | 903.905,00 |
| 05.08.2024 | 175,78 | 178,94 | 173,62 | 176,41 | -1,72% | 1.625.494,00 |
| 02.08.2024 | 178,03 | 180,24 | 177,13 | 179,49 | 0,38% | 1.058.689,00 |
| 01.08.2024 | 177,92 | 178,84 | 176,44 | 178,81 | 0,59% | 633.583,00 |
| 31.07.2024 | 177,33 | 178,41 | 177,33 | 177,77 | 0,80% | 836.425,00 |
| 30.07.2024 | 176,14 | 178,15 | 176,14 | 176,36 | 0,26% | 659.332,00 |
| 29.07.2024 | 176,09 | 177,14 | 175,20 | 175,90 | 0,14% | 817.038,00 |
| 26.07.2024 | 176,62 | 177,09 | 174,90 | 175,66 | 0,10% | 1.140.068,00 |
| 25.07.2024 | 180,66 | 181,49 | 173,98 | 175,48 | -2,35% | 2.136.911,00 |
| 24.07.2024 | 179,68 | 181,19 | 179,01 | 179,71 | -0,54% | 1.331.514,00 |
| 23.07.2024 | 182,41 | 182,41 | 180,65 | 180,69 | -0,49% | 874.739,00 |
| 22.07.2024 | 180,99 | 181,76 | 180,35 | 181,58 | 0,68% | 968.724,00 |
| 19.07.2024 | 181,80 | 182,00 | 179,89 | 180,35 | -0,52% | 669.035,00 |
| 18.07.2024 | 182,32 | 182,88 | 180,97 | 181,29 | -0,58% | 579.617,00 |
| 17.07.2024 | 181,76 | 182,99 | 181,29 | 182,35 | 0,01% | 789.489,00 |
| 16.07.2024 | 180,51 | 182,42 | 180,04 | 182,34 | 1,31% | 829.304,00 |
| 15.07.2024 | 180,67 | 181,79 | 179,97 | 179,99 | -0,30% | 814.462,00 |
| 12.07.2024 | 179,71 | 181,39 | 179,63 | 180,53 | 0,87% | 997.650,00 |
| 11.07.2024 | 180,06 | 181,28 | 178,44 | 178,97 | -0,58% | 750.175,00 |
| 10.07.2024 | 178,65 | 180,62 | 178,24 | 180,01 | 1,06% | 951.938,00 |
| 09.07.2024 | 177,52 | 178,71 | 177,52 | 178,13 | 0,34% | 844.301,00 |
| 08.07.2024 | 177,27 | 178,55 | 177,27 | 177,52 | 0,15% | 1.014.786,00 |
| 05.07.2024 | 179,45 | 179,45 | 176,95 | 177,25 | -0,15% | 850.418,00 |
| 03.07.2024 | 176,34 | 177,87 | 175,61 | 177,52 | 1,41% | 566.990,00 |
| 02.07.2024 | 175,27 | 175,66 | 172,95 | 175,06 | 0,66% | 906.763,00 |
| 01.07.2024 | 175,94 | 177,13 | 172,81 | 173,92 | -0,82% | 1.010.445,00 |
| 28.06.2024 | 176,04 | 177,25 | 175,31 | 175,36 | -0,24% | 995.988,00 |
| 27.06.2024 | 174,08 | 175,82 | 173,67 | 175,78 | 1,19% | 790.404,00 |
| 26.06.2024 | 174,64 | 174,64 | 173,30 | 173,72 | -0,74% | 938.675,00 |
| 25.06.2024 | 176,00 | 176,51 | 174,46 | 175,02 | -0,32% | 860.550,00 |
| 24.06.2024 | 175,20 | 176,19 | 174,82 | 175,58 | 0,56% | 746.701,00 |
| 21.06.2024 | 174,16 | 175,43 | 173,29 | 174,61 | 0,41% | 1.044.623,00 |
| 20.06.2024 | 172,65 | 174,53 | 172,46 | 173,90 | 0,49% | 980.620,00 |
| 18.06.2024 | 173,10 | 173,88 | 171,64 | 173,05 | 0,13% | 704.042,00 |
| 17.06.2024 | 168,60 | 173,33 | 167,51 | 172,83 | 2,50% | 1.367.300,00 |
| 14.06.2024 | 167,12 | 169,06 | 166,44 | 168,61 | 0,92% | 569.488,00 |
| 13.06.2024 | 166,92 | 167,41 | 165,20 | 167,08 | 0,10% | 483.085,00 |
| 12.06.2024 | 168,00 | 168,62 | 166,82 | 166,92 | 0,10% | 853.482,00 |
| 11.06.2024 | 167,31 | 167,93 | 166,41 | 166,76 | -0,61% | 688.173,00 |
| 10.06.2024 | 165,43 | 168,06 | 165,43 | 167,79 | 1,36% | 835.684,00 |
| 07.06.2024 | 168,09 | 169,87 | 165,35 | 165,54 | -2,04% | 1.413.217,00 |
| 06.06.2024 | 169,18 | 170,46 | 168,24 | 168,98 | 0,21% | 832.210,00 |
| 05.06.2024 | 166,90 | 169,18 | 165,83 | 168,63 | 1,39% | 1.620.001,00 |
| 04.06.2024 | 163,14 | 166,38 | 161,32 | 166,32 | 1,93% | 1.415.972,00 |
| 03.06.2024 | 164,32 | 165,60 | 161,13 | 163,17 | -0,70% | 1.054.895,00 |
| 31.05.2024 | 162,26 | 164,33 | 161,36 | 164,32 | 1,68% | 1.256.079,00 |
| 30.05.2024 | 160,77 | 162,05 | 160,34 | 161,60 | 0,73% | 614.888,00 |
| 29.05.2024 | 161,86 | 162,21 | 160,40 | 160,43 | -1,49% | 367.306,00 |
| 28.05.2024 | 165,00 | 165,09 | 162,76 | 162,86 | -1,58% | 613.025,00 |
| 24.05.2024 | 165,00 | 165,93 | 163,87 | 165,47 | 0,55% | 394.587,00 |
| 23.05.2024 | 166,15 | 166,73 | 164,04 | 164,56 | -0,61% | 488.169,00 |
| 22.05.2024 | 165,19 | 166,01 | 164,77 | 165,57 | 0,25% | 644.175,00 |
| 21.05.2024 | 166,00 | 166,48 | 164,86 | 165,15 | -0,26% | 521.269,00 |
| 20.05.2024 | 167,34 | 168,07 | 165,40 | 165,58 | -1,20% | 472.291,00 |
| 17.05.2024 | 166,72 | 167,74 | 165,60 | 167,59 | 0,55% | 649.007,00 |
| 16.05.2024 | 165,95 | 166,69 | 165,21 | 166,67 | 0,55% | 483.337,00 |
| 15.05.2024 | 165,64 | 166,72 | 165,34 | 165,76 | 0,06% | 433.875,00 |
| 14.05.2024 | 165,84 | 167,23 | 164,99 | 165,66 | -0,26% | 906.770,00 |
| 13.05.2024 | 167,23 | 167,62 | 164,84 | 166,09 | -0,77% | 696.370,00 |
| 10.05.2024 | 166,90 | 167,75 | 166,08 | 167,38 | 0,75% | 678.879,00 |
| 09.05.2024 | 165,35 | 166,35 | 165,33 | 166,14 | 0,45% | 372.948,00 |
| 08.05.2024 | 165,50 | 165,94 | 164,71 | 165,40 | -0,06% | 353.404,00 |
| 07.05.2024 | 166,60 | 166,97 | 164,69 | 165,50 | -0,67% | 1.501.818,00 |
| 06.05.2024 | 164,81 | 166,75 | 164,20 | 166,61 | 1,48% | 1.423.574,00 |
| 03.05.2024 | 163,87 | 165,24 | 163,87 | 164,18 | 0,50% | 722.254,00 |
| 02.05.2024 | 162,50 | 163,72 | 161,85 | 163,36 | 0,80% | 776.582,00 |
| 01.05.2024 | 162,05 | 163,44 | 160,83 | 162,06 | -0,02% | 1.154.788,00 |
| 30.04.2024 | 164,88 | 165,00 | 162,05 | 162,09 | -1,55% | 812.070,00 |
| 29.04.2024 | 163,63 | 165,93 | 163,55 | 164,65 | 0,72% | 933.302,00 |
| 26.04.2024 | 165,05 | 165,40 | 162,83 | 163,48 | -1,03% | 1.086.551,00 |
| 25.04.2024 | 163,11 | 166,83 | 160,85 | 165,18 | -0,60% | 1.608.242,00 |
| 24.04.2024 | 166,29 | 166,85 | 165,68 | 166,18 | 0,01% | 1.215.722,00 |
| 23.04.2024 | 166,92 | 167,35 | 165,88 | 166,17 | -0,06% | 880.728,00 |
| 22.04.2024 | 166,05 | 167,49 | 165,70 | 166,27 | 0,76% | 1.751.695,00 |
| 19.04.2024 | 164,53 | 165,53 | 164,15 | 165,02 | 0,40% | 1.187.920,00 |
| 18.04.2024 | 164,91 | 165,71 | 163,71 | 164,36 | -0,19% | 627.894,00 |
| 17.04.2024 | 165,51 | 165,58 | 163,71 | 164,68 | 0,01% | 662.156,00 |
| 16.04.2024 | 165,70 | 166,29 | 164,44 | 164,67 | -0,66% | 920.006,00 |