184,800$
0,04%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 183,91 | 185,38 | 183,42 | 184,77 | 0,02% | 904.237,00 |
| 14.08.2025 | 185,51 | 186,09 | 184,58 | 184,73 | -0,54% | 868.086,00 |
| 13.08.2025 | 187,74 | 188,02 | 184,32 | 185,74 | -0,89% | 1.312.810,00 |
| 12.08.2025 | 190,48 | 190,55 | 186,93 | 187,40 | -1,67% | 1.353.339,00 |
| 11.08.2025 | 188,30 | 190,65 | 188,06 | 190,58 | 1,43% | 1.086.253,00 |
| 08.08.2025 | 188,34 | 190,63 | 187,74 | 187,89 | -0,10% | 864.388,00 |
| 07.08.2025 | 189,03 | 189,03 | 186,95 | 188,07 | 0,11% | 662.050,00 |
| 06.08.2025 | 186,45 | 188,16 | 185,42 | 187,86 | 0,56% | 762.109,00 |
| 05.08.2025 | 187,56 | 188,95 | 186,82 | 186,82 | -0,29% | 990.735,00 |
| 04.08.2025 | 186,79 | 187,72 | 186,03 | 187,37 | 0,43% | 617.779,00 |
| 01.08.2025 | 188,19 | 188,19 | 185,48 | 186,57 | -0,05% | 1.129.567,00 |
| 31.07.2025 | 189,87 | 190,73 | 186,32 | 186,67 | -1,33% | 1.659.923,00 |
| 30.07.2025 | 190,94 | 191,73 | 189,01 | 189,19 | -1,38% | 1.624.085,00 |
| 29.07.2025 | 186,70 | 191,91 | 186,38 | 191,84 | 3,11% | 1.785.899,00 |
| 28.07.2025 | 187,49 | 187,49 | 185,83 | 186,06 | -0,48% | 755.950,00 |
| 25.07.2025 | 188,50 | 189,75 | 186,95 | 186,95 | -0,69% | 1.632.207,00 |
| 24.07.2025 | 181,05 | 189,39 | 180,55 | 188,24 | 2,07% | 1.699.656,00 |
| 23.07.2025 | 185,50 | 185,50 | 183,32 | 184,43 | -0,19% | 1.357.392,00 |
| 22.07.2025 | 182,73 | 185,37 | 181,97 | 184,78 | 1,52% | 1.715.764,00 |
| 21.07.2025 | 182,47 | 182,76 | 181,17 | 182,01 | -0,34% | 1.056.406,00 |
| 18.07.2025 | 183,12 | 183,87 | 181,83 | 182,64 | 0,22% | 1.095.687,00 |
| 17.07.2025 | 182,07 | 183,00 | 180,52 | 182,23 | -0,33% | 1.181.159,00 |
| 16.07.2025 | 183,74 | 183,75 | 180,94 | 182,84 | -0,42% | 1.321.119,00 |
| 15.07.2025 | 184,09 | 185,08 | 182,77 | 183,62 | -0,44% | 1.450.916,00 |
| 14.07.2025 | 182,60 | 185,57 | 182,58 | 184,44 | 0,58% | 1.139.289,00 |
| 11.07.2025 | 181,80 | 183,76 | 181,30 | 183,38 | 0,75% | 1.389.814,00 |
| 10.07.2025 | 181,72 | 183,15 | 179,74 | 182,01 | -0,03% | 1.285.747,00 |
| 09.07.2025 | 180,50 | 182,26 | 179,71 | 182,07 | 0,49% | 1.455.364,00 |
| 08.07.2025 | 181,83 | 182,36 | 179,84 | 181,19 | -0,56% | 1.258.223,00 |
| 07.07.2025 | 181,01 | 182,45 | 179,60 | 182,21 | 0,82% | 1.586.139,00 |
| 03.07.2025 | 179,55 | 181,27 | 177,86 | 180,73 | 1,48% | 1.360.724,00 |
| 02.07.2025 | 185,71 | 185,73 | 177,60 | 178,10 | -4,18% | 3.221.913,00 |
| 01.07.2025 | 187,27 | 187,38 | 185,10 | 185,87 | -0,46% | 523.777,00 |
| 30.06.2025 | 186,24 | 187,03 | 185,39 | 186,72 | 0,44% | 1.028.788,00 |
| 27.06.2025 | 186,22 | 188,54 | 185,32 | 185,90 | -0,85% | 870.293,00 |
| 26.06.2025 | 187,28 | 188,18 | 185,75 | 187,49 | 0,97% | 1.198.270,00 |
| 25.06.2025 | 187,74 | 187,92 | 185,00 | 185,68 | -1,32% | 992.724,00 |
| 24.06.2025 | 188,36 | 188,89 | 185,89 | 188,16 | 0,28% | 651.289,00 |
| 23.06.2025 | 186,16 | 187,68 | 185,30 | 187,63 | 1,03% | 702.665,00 |
| 20.06.2025 | 187,40 | 188,12 | 185,03 | 185,72 | -0,76% | 1.292.122,00 |
| 18.06.2025 | 187,42 | 188,27 | 185,82 | 187,14 | -0,31% | 948.393,00 |
| 17.06.2025 | 186,33 | 188,45 | 185,52 | 187,72 | 0,34% | 1.027.235,00 |
| 16.06.2025 | 190,74 | 191,33 | 186,94 | 187,08 | -1,88% | 900.626,00 |
| 13.06.2025 | 191,64 | 192,72 | 190,46 | 190,67 | -0,41% | 494.776,00 |
| 12.06.2025 | 189,91 | 191,65 | 189,62 | 191,46 | 1,13% | 649.592,00 |
| 11.06.2025 | 188,99 | 189,90 | 187,97 | 189,32 | 0,26% | 595.317,00 |
| 10.06.2025 | 189,14 | 190,88 | 188,60 | 188,83 | -0,08% | 658.723,00 |
| 09.06.2025 | 190,41 | 190,41 | 187,32 | 188,99 | -0,65% | 645.864,00 |
| 06.06.2025 | 191,62 | 193,08 | 190,08 | 190,22 | -0,97% | 692.643,00 |
| 05.06.2025 | 191,73 | 192,41 | 190,32 | 192,08 | 0,29% | 829.315,00 |
| 04.06.2025 | 193,62 | 193,62 | 191,43 | 191,53 | -0,92% | 911.627,00 |
| 03.06.2025 | 194,94 | 195,83 | 192,78 | 193,30 | -1,53% | 954.556,00 |
| 02.06.2025 | 195,88 | 197,07 | 194,98 | 196,31 | -0,40% | 888.038,00 |
| 30.05.2025 | 195,33 | 197,35 | 194,36 | 197,09 | 1,39% | 1.968.018,00 |
| 29.05.2025 | 195,48 | 196,08 | 193,67 | 194,39 | -0,56% | 704.651,00 |
| 28.05.2025 | 196,61 | 197,08 | 194,87 | 195,48 | -0,49% | 573.344,00 |
| 27.05.2025 | 198,00 | 198,00 | 195,33 | 196,45 | -0,20% | 768.034,00 |
| 23.05.2025 | 195,64 | 197,04 | 194,52 | 196,84 | 0,99% | 859.473,00 |
| 22.05.2025 | 195,78 | 196,30 | 193,35 | 194,91 | -0,52% | 1.097.439,00 |
| 21.05.2025 | 195,40 | 196,57 | 194,24 | 195,93 | -0,05% | 1.168.491,00 |
| 20.05.2025 | 193,08 | 196,58 | 193,08 | 196,03 | 1,38% | 1.465.792,00 |
| 19.05.2025 | 190,98 | 193,65 | 190,88 | 193,37 | 0,76% | 1.340.496,00 |
| 16.05.2025 | 191,08 | 191,98 | 189,76 | 191,92 | 0,50% | 1.286.979,00 |
| 15.05.2025 | 187,46 | 190,97 | 186,80 | 190,97 | 2,52% | 1.032.986,00 |
| 14.05.2025 | 186,54 | 186,81 | 184,29 | 186,28 | 0,27% | 1.190.072,00 |
| 13.05.2025 | 186,31 | 187,51 | 184,63 | 185,77 | -0,43% | 1.799.081,00 |
| 12.05.2025 | 195,65 | 195,65 | 184,00 | 186,58 | -4,46% | 3.108.230,00 |
| 09.05.2025 | 195,20 | 195,41 | 193,97 | 195,29 | -0,14% | 631.254,00 |
| 08.05.2025 | 198,35 | 199,00 | 195,24 | 195,56 | -1,43% | 1.197.887,00 |
| 07.05.2025 | 198,15 | 198,66 | 196,45 | 198,39 | 0,01% | 891.537,00 |
| 06.05.2025 | 197,36 | 198,84 | 196,83 | 198,38 | 0,23% | 731.390,00 |
| 05.05.2025 | 197,96 | 198,76 | 196,45 | 197,92 | 0,06% | 539.039,00 |
| 02.05.2025 | 197,60 | 198,83 | 196,63 | 197,80 | 0,83% | 664.474,00 |
| 01.05.2025 | 196,67 | 197,04 | 193,91 | 196,18 | -0,73% | 743.121,00 |
| 30.04.2025 | 195,50 | 197,94 | 193,31 | 197,63 | 1,07% | 1.152.006,00 |
| 29.04.2025 | 193,40 | 195,75 | 192,64 | 195,53 | 0,75% | 1.242.127,00 |
| 28.04.2025 | 194,90 | 195,11 | 192,80 | 194,08 | -0,20% | 1.426.011,00 |
| 25.04.2025 | 196,74 | 197,71 | 191,74 | 194,47 | -1,14% | 1.416.625,00 |
| 24.04.2025 | 199,64 | 199,78 | 190,93 | 196,72 | 0,53% | 1.522.464,00 |
| 23.04.2025 | 198,61 | 198,75 | 194,01 | 195,68 | -1,12% | 2.362.428,00 |
| 22.04.2025 | 196,58 | 197,90 | 195,26 | 197,90 | 1,71% | 1.227.958,00 |
| 21.04.2025 | 197,43 | 198,09 | 193,01 | 194,57 | -1,42% | 1.017.855,00 |
| 17.04.2025 | 196,99 | 198,76 | 196,73 | 197,37 | 0,41% | 979.319,00 |
| 16.04.2025 | 197,02 | 198,81 | 195,86 | 196,57 | 0,30% | 1.055.035,00 |
| 15.04.2025 | 194,97 | 196,95 | 194,97 | 195,99 | 0,10% | 1.166.531,00 |
| 14.04.2025 | 195,83 | 196,69 | 194,14 | 195,79 | 0,56% | 1.103.073,00 |
| 11.04.2025 | 191,03 | 195,63 | 188,93 | 194,70 | 1,50% | 1.469.552,00 |
| 10.04.2025 | 190,53 | 193,22 | 188,16 | 191,82 | -0,56% | 1.657.587,00 |
| 09.04.2025 | 183,80 | 193,47 | 182,81 | 192,90 | 5,26% | 2.496.192,00 |
| 08.04.2025 | 189,24 | 189,82 | 182,07 | 183,26 | -0,81% | 1.788.963,00 |
| 07.04.2025 | 182,66 | 189,94 | 181,12 | 184,75 | -1,18% | 2.319.430,00 |
| 04.04.2025 | 198,06 | 200,68 | 186,94 | 186,95 | -6,50% | 3.261.096,00 |
| 03.04.2025 | 196,47 | 201,66 | 196,30 | 199,95 | 1,69% | 2.125.287,00 |
| 02.04.2025 | 194,46 | 196,83 | 191,82 | 196,62 | 0,06% | 1.470.190,00 |
| 01.04.2025 | 193,88 | 197,74 | 193,86 | 196,51 | 0,68% | 1.101.767,00 |
| 31.03.2025 | 192,74 | 195,64 | 192,62 | 195,19 | 1,22% | 1.330.857,00 |
| 28.03.2025 | 193,67 | 194,59 | 192,54 | 192,83 | -0,56% | 728.768,00 |
| 27.03.2025 | 192,01 | 194,08 | 191,71 | 193,91 | 1,13% | 523.321,00 |
| 26.03.2025 | 192,86 | 194,08 | 190,99 | 191,74 | -0,60% | 772.302,00 |
| 25.03.2025 | 191,64 | 193,15 | 191,11 | 192,90 | 1,03% | 891.755,00 |