170,140$
-0,35%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 169,71 | 171,90 | 168,67 | 170,14 | -0,35% | 7,00 |
| 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 | -1,71% | 2.080.115,00 |
| 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 | 1,72% | 2.394.827,00 |
| 14.01.2026 | 162,60 | 165,24 | 162,60 | 164,79 | 1,06% | 3.137.091,00 |
| 13.01.2026 | 166,53 | 166,53 | 162,06 | 163,06 | -1,90% | 1.879.472,00 |
| 12.01.2026 | 166,51 | 167,04 | 165,39 | 166,22 | -0,05% | 1.811.674,00 |
| 09.01.2026 | 167,98 | 168,19 | 166,12 | 166,31 | -1,14% | 2.024.459,00 |
| 08.01.2026 | 168,52 | 168,95 | 167,12 | 168,22 | -0,18% | 2.432.353,00 |
| 07.01.2026 | 176,50 | 176,50 | 168,44 | 168,53 | -3,31% | 2.007.924,00 |
| 06.01.2026 | 174,42 | 175,91 | 171,74 | 174,30 | 0,21% | 1.359.632,00 |
| 05.01.2026 | 172,86 | 175,64 | 171,55 | 173,94 | -0,10% | 999.170,00 |