176,370$
0,64%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 177,48 | 177,97 | 175,98 | 176,37 | 0,64% | 140.032,00 |
| 14.01.2025 | 176,86 | 177,01 | 174,57 | 175,25 | -0,81% | 793.166,00 |
| 13.01.2025 | 174,00 | 176,78 | 173,60 | 176,69 | 1,08% | 774.025,00 |
| 10.01.2025 | 174,55 | 177,15 | 174,29 | 174,80 | -0,66% | 1.141.659,00 |
| 08.01.2025 | 172,96 | 176,18 | 172,30 | 175,97 | 2,03% | 1.059.227,00 |
| 07.01.2025 | 172,23 | 174,00 | 171,70 | 172,47 | 0,33% | 780.404,00 |
| 06.01.2025 | 170,92 | 172,83 | 170,32 | 171,90 | 0,57% | 793.957,00 |
| 03.01.2025 | 170,01 | 171,26 | 169,36 | 170,93 | 0,61% | 912.292,00 |
| 02.01.2025 | 172,30 | 172,61 | 169,78 | 169,89 | -0,98% | 1.177.509,00 |
| 31.12.2024 | 170,96 | 171,58 | 170,30 | 171,58 | 0,24% | 1.178.796,00 |
| 30.12.2024 | 170,50 | 171,99 | 169,62 | 171,17 | -0,06% | 771.761,00 |
| 27.12.2024 | 171,63 | 172,77 | 170,70 | 171,27 | -0,32% | 445.592,00 |
| 26.12.2024 | 172,09 | 172,63 | 171,74 | 171,82 | -0,51% | 456.825,00 |
| 24.12.2024 | 171,21 | 172,92 | 170,28 | 172,70 | 0,96% | 453.617,00 |
| 23.12.2024 | 173,88 | 173,94 | 170,00 | 171,06 | -1,85% | 2.959.224,00 |
| 20.12.2024 | 174,13 | 175,18 | 173,23 | 174,28 | 0,09% | 1.875.714,00 |
| 19.12.2024 | 174,39 | 176,29 | 173,81 | 174,13 | -0,30% | 1.135.988,00 |
| 18.12.2024 | 176,26 | 178,07 | 174,63 | 174,66 | -0,91% | 1.261.852,00 |
| 17.12.2024 | 177,93 | 178,67 | 175,88 | 176,26 | -1,02% | 1.447.815,00 |
| 16.12.2024 | 180,32 | 181,15 | 177,94 | 178,08 | -1,04% | 1.409.669,00 |
| 13.12.2024 | 183,34 | 184,25 | 179,51 | 179,95 | -2,33% | 2.051.332,00 |
| 12.12.2024 | 185,28 | 185,66 | 183,89 | 184,24 | -0,32% | 697.981,00 |
| 11.12.2024 | 186,45 | 187,20 | 184,75 | 184,84 | -0,51% | 956.313,00 |
| 10.12.2024 | 186,00 | 187,00 | 185,09 | 185,79 | -0,26% | 737.261,00 |
| 09.12.2024 | 190,71 | 191,19 | 185,90 | 186,27 | -2,14% | 1.024.570,00 |
| 06.12.2024 | 190,31 | 191,55 | 189,98 | 190,35 | 0,03% | 671.060,00 |
| 05.12.2024 | 191,22 | 191,22 | 189,69 | 190,30 | -0,37% | 695.557,00 |
| 04.12.2024 | 191,17 | 191,67 | 190,69 | 191,01 | -0,28% | 763.346,00 |
| 03.12.2024 | 190,93 | 191,89 | 190,24 | 191,54 | 0,37% | 919.934,00 |
| 02.12.2024 | 192,57 | 193,02 | 190,13 | 190,83 | -0,85% | 763.899,00 |
| 29.11.2024 | 192,62 | 193,50 | 192,21 | 192,47 | -0,37% | 587.509,00 |
| 27.11.2024 | 193,48 | 194,83 | 193,02 | 193,18 | -0,04% | 583.629,00 |
| 26.11.2024 | 192,20 | 194,25 | 191,53 | 193,25 | 0,23% | 857.292,00 |
| 25.11.2024 | 190,05 | 193,06 | 189,61 | 192,81 | 1,55% | 1.244.863,00 |
| 22.11.2024 | 190,00 | 190,77 | 189,56 | 189,87 | 0,46% | 1.097.430,00 |
| 21.11.2024 | 186,73 | 189,45 | 185,41 | 189,01 | 1,33% | 181.311,00 |
| 20.11.2024 | 188,06 | 188,53 | 185,35 | 186,53 | -0,52% | 861.054,00 |
| 19.11.2024 | 184,86 | 188,06 | 184,52 | 187,50 | 0,80% | 993.549,00 |
| 18.11.2024 | 183,30 | 186,18 | 182,95 | 186,01 | 1,37% | 938.524,00 |
| 15.11.2024 | 182,95 | 184,21 | 182,48 | 183,50 | -0,13% | 1.312.102,00 |
| 14.11.2024 | 187,64 | 188,12 | 182,82 | 183,73 | -2,01% | 807.094,00 |
| 13.11.2024 | 187,35 | 188,30 | 186,67 | 187,50 | -0,05% | 570.212,00 |
| 12.11.2024 | 185,99 | 187,83 | 185,66 | 187,60 | 1,21% | 712.304,00 |
| 11.11.2024 | 184,62 | 185,91 | 184,59 | 185,36 | 0,72% | 802.843,00 |
| 08.11.2024 | 182,00 | 184,93 | 181,01 | 184,04 | 1,18% | 869.788,00 |
| 07.11.2024 | 180,09 | 182,19 | 178,96 | 181,90 | 1,39% | 851.941,00 |
| 06.11.2024 | 181,23 | 181,96 | 177,08 | 179,40 | 0,35% | 2.240.157,00 |
| 05.11.2024 | 178,01 | 178,90 | 177,48 | 178,78 | 0,64% | 655.858,00 |
| 04.11.2024 | 177,47 | 178,60 | 176,91 | 177,64 | 0,38% | 535.548,00 |
| 01.11.2024 | 177,78 | 178,08 | 176,55 | 176,96 | 0,12% | 554.994,00 |
| 31.10.2024 | 177,70 | 178,53 | 176,24 | 176,75 | -0,55% | 776.100,00 |
| 30.10.2024 | 179,05 | 180,16 | 177,63 | 177,72 | -1,50% | 780.192,00 |
| 29.10.2024 | 177,39 | 181,92 | 176,73 | 180,43 | 1,99% | 958.447,00 |
| 28.10.2024 | 175,80 | 177,31 | 175,80 | 176,91 | 0,63% | 605.053,00 |
| 25.10.2024 | 177,58 | 178,70 | 175,68 | 175,80 | -1,55% | 780.072,00 |
| 24.10.2024 | 179,50 | 180,61 | 175,04 | 178,56 | -1,00% | 1.203.532,00 |
| 23.10.2024 | 180,61 | 181,72 | 180,23 | 180,36 | -0,55% | 1.098.854,00 |
| 22.10.2024 | 180,63 | 181,54 | 179,63 | 181,35 | -0,19% | 360.895,00 |
| 21.10.2024 | 182,49 | 182,80 | 180,34 | 181,70 | -0,49% | 487.163,00 |
| 18.10.2024 | 182,63 | 183,08 | 182,00 | 182,60 | 0,09% | 370.974,00 |
| 17.10.2024 | 182,52 | 182,86 | 181,58 | 182,43 | 0,31% | 562.350,00 |
| 16.10.2024 | 181,81 | 182,61 | 181,23 | 181,87 | -0,09% | 469.581,00 |
| 15.10.2024 | 182,98 | 183,84 | 181,82 | 182,03 | -0,07% | 608.512,00 |
| 14.10.2024 | 182,00 | 183,41 | 181,11 | 182,16 | 0,42% | 422.997,00 |
| 11.10.2024 | 180,27 | 181,40 | 180,08 | 181,40 | 0,87% | 510.610,00 |
| 10.10.2024 | 181,48 | 181,58 | 179,24 | 179,84 | -1,09% | 591.231,00 |
| 09.10.2024 | 179,70 | 181,91 | 178,71 | 181,82 | 1,10% | 764.681,00 |
| 08.10.2024 | 177,63 | 179,95 | 177,44 | 179,85 | 1,77% | 879.997,00 |
| 07.10.2024 | 176,04 | 178,05 | 174,80 | 176,72 | 0,18% | 925.843,00 |
| 04.10.2024 | 177,74 | 177,74 | 176,06 | 176,41 | -0,95% | 715.005,00 |
| 03.10.2024 | 177,69 | 178,82 | 176,65 | 178,11 | 0,32% | 614.388,00 |
| 02.10.2024 | 177,34 | 177,80 | 176,48 | 177,55 | -0,13% | 425.784,00 |
| 01.10.2024 | 177,94 | 178,88 | 177,18 | 177,79 | -0,58% | 1.160.491,00 |
| 30.09.2024 | 177,41 | 178,95 | 176,68 | 178,82 | 0,83% | 1.236.086,00 |
| 27.09.2024 | 178,64 | 179,09 | 177,22 | 177,34 | -0,66% | 1.166.852,00 |
| 26.09.2024 | 181,27 | 182,00 | 178,50 | 178,52 | -1,10% | 975.809,00 |
| 25.09.2024 | 179,76 | 180,77 | 179,12 | 180,50 | 0,62% | 1.556.159,00 |
| 24.09.2024 | 180,55 | 180,55 | 178,33 | 179,38 | -0,60% | 2.289.402,00 |
| 23.09.2024 | 179,94 | 180,85 | 178,89 | 180,47 | 0,74% | 691.128,00 |
| 20.09.2024 | 179,00 | 179,67 | 177,62 | 179,15 | -0,04% | 1.732.659,00 |
| 19.09.2024 | 179,70 | 180,37 | 178,09 | 179,22 | 0,76% | 890.252,00 |
| 18.09.2024 | 181,50 | 181,66 | 177,37 | 177,86 | -1,96% | 1.777.223,00 |
| 17.09.2024 | 185,50 | 185,62 | 181,35 | 181,41 | -2,21% | 927.858,00 |
| 16.09.2024 | 186,20 | 186,84 | 184,54 | 185,51 | -0,09% | 476.175,00 |
| 13.09.2024 | 186,13 | 186,55 | 185,40 | 185,68 | -0,17% | 495.081,00 |
| 12.09.2024 | 184,72 | 186,32 | 183,87 | 185,99 | 0,32% | 660.078,00 |
| 11.09.2024 | 184,68 | 185,78 | 182,20 | 185,39 | 0,38% | 750.017,00 |
| 10.09.2024 | 184,89 | 185,47 | 183,89 | 184,68 | -0,17% | 481.126,00 |
| 09.09.2024 | 183,50 | 185,94 | 183,50 | 185,00 | 1,30% | 708.111,00 |
| 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 |