172,620$
0,36%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 172,95 | 173,95 | 171,57 | 172,56 | 0,33% | 949.233,00 |
| 13.10.2025 | 171,53 | 172,72 | 170,00 | 172,00 | -0,49% | 598.141,00 |
| 10.10.2025 | 171,95 | 173,86 | 170,90 | 172,85 | 1,56% | 1.311.416,00 |
| 09.10.2025 | 174,05 | 174,09 | 169,87 | 170,20 | -2,01% | 931.818,00 |
| 08.10.2025 | 173,79 | 174,52 | 172,68 | 173,69 | 0,13% | 838.061,00 |
| 07.10.2025 | 174,36 | 174,43 | 172,74 | 173,46 | -0,40% | 732.999,00 |
| 06.10.2025 | 173,70 | 175,57 | 173,41 | 174,15 | -0,11% | 1.005.422,00 |
| 03.10.2025 | 173,03 | 175,26 | 172,53 | 174,34 | 0,76% | 58.049,00 |
| 02.10.2025 | 174,40 | 174,40 | 172,85 | 173,03 | -1,19% | 1.012.940,00 |
| 01.10.2025 | 176,24 | 176,65 | 174,20 | 175,12 | -0,39% | 988.102,00 |
| 30.09.2025 | 174,50 | 176,33 | 174,37 | 175,80 | 0,86% | 945.004,00 |
| 29.09.2025 | 172,29 | 174,35 | 171,82 | 174,30 | 1,10% | 1.102.146,00 |
| 26.09.2025 | 172,41 | 173,06 | 171,66 | 172,41 | 0,64% | 699.762,00 |
| 25.09.2025 | 173,29 | 173,94 | 170,64 | 171,32 | -0,54% | 1.134.647,00 |
| 24.09.2025 | 171,90 | 173,05 | 171,15 | 172,25 | 0,13% | 821.866,00 |
| 23.09.2025 | 172,84 | 173,14 | 170,70 | 172,03 | -0,54% | 2.270.049,00 |
| 22.09.2025 | 173,93 | 174,19 | 172,27 | 172,97 | -0,57% | 1.253.493,00 |
| 19.09.2025 | 176,08 | 177,01 | 173,20 | 173,97 | -0,82% | 1.514.519,00 |
| 18.09.2025 | 172,41 | 175,86 | 172,00 | 175,41 | 1,19% | 1.088.324,00 |
| 17.09.2025 | 173,77 | 175,21 | 173,18 | 173,35 | -0,13% | 1.298.995,00 |
| 16.09.2025 | 175,55 | 175,98 | 173,13 | 173,58 | -1,13% | 901.783,00 |
| 15.09.2025 | 176,26 | 177,25 | 175,41 | 175,57 | -0,28% | 1.085.004,00 |
| 12.09.2025 | 178,33 | 178,38 | 174,63 | 176,07 | -1,16% | 1.527.286,00 |
| 11.09.2025 | 176,96 | 178,71 | 176,41 | 178,14 | 1,10% | 1.944.685,00 |
| 10.09.2025 | 177,20 | 178,69 | 176,01 | 176,21 | -0,79% | 1.293.816,00 |
| 09.09.2025 | 177,82 | 178,63 | 177,00 | 177,61 | -0,44% | 1.688.047,00 |
| 08.09.2025 | 178,92 | 179,30 | 177,27 | 178,39 | -0,51% | 1.392.749,00 |
| 05.09.2025 | 181,12 | 181,28 | 178,88 | 179,30 | -1,09% | 924.704,00 |
| 04.09.2025 | 181,27 | 182,15 | 180,63 | 181,27 | 0,32% | 588.378,00 |
| 03.09.2025 | 182,61 | 182,92 | 179,73 | 180,69 | -1,18% | 883.431,00 |
| 02.09.2025 | 184,12 | 185,12 | 181,24 | 182,85 | -1,06% | 1.267.455,00 |
| 29.08.2025 | 183,60 | 185,33 | 182,85 | 184,81 | 0,86% | 690.060,00 |
| 28.08.2025 | 184,10 | 184,10 | 181,84 | 183,24 | 0,01% | 635.646,00 |
| 27.08.2025 | 182,30 | 183,35 | 181,93 | 183,23 | 0,19% | 784.794,00 |
| 26.08.2025 | 182,36 | 183,09 | 181,33 | 182,88 | 0,38% | 1.735.656,00 |
| 25.08.2025 | 184,11 | 185,00 | 182,15 | 182,19 | -1,40% | 886.851,00 |
| 22.08.2025 | 187,15 | 188,09 | 183,99 | 184,78 | -0,91% | 805.774,00 |
| 21.08.2025 | 185,08 | 187,30 | 185,08 | 186,48 | 0,37% | 606.692,00 |
| 20.08.2025 | 186,97 | 188,75 | 185,79 | 185,80 | -0,20% | 1.339.152,00 |
| 19.08.2025 | 185,35 | 186,43 | 184,55 | 186,17 | 0,73% | 644.575,00 |
| 18.08.2025 | 185,17 | 185,66 | 184,13 | 184,82 | 0,03% | 922.572,00 |
| 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 |