169,630$
0,98%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 167,86 | 170,48 | 167,62 | 169,61 | 0,96% | 1.204.564,00 |
| 23.07.2026 | 170,51 | 172,24 | 166,77 | 167,99 | 0,05% | 1.751.124,00 |
| 22.07.2026 | 169,85 | 170,09 | 167,17 | 167,90 | -0,31% | 1.529.826,00 |
| 21.07.2026 | 168,46 | 169,13 | 167,01 | 168,43 | -1,43% | 1.312.256,00 |
| 20.07.2026 | 172,00 | 172,29 | 170,72 | 170,87 | -0,60% | 803.110,00 |
| 17.07.2026 | 175,89 | 176,71 | 170,44 | 171,91 | -1,39% | 1.269.877,00 |
| 16.07.2026 | 170,70 | 175,44 | 170,70 | 174,33 | 2,47% | 974.849,00 |
| 15.07.2026 | 169,53 | 173,27 | 169,32 | 170,12 | 0,32% | 1.259.655,00 |
| 14.07.2026 | 170,54 | 172,04 | 169,09 | 169,57 | -0,93% | 887.670,00 |
| 13.07.2026 | 171,17 | 173,57 | 171,17 | 171,17 | 0,06% | 1.016.489,00 |
| 10.07.2026 | 170,71 | 171,27 | 169,32 | 171,07 | 0,55% | 1.028.882,00 |
| 09.07.2026 | 169,97 | 171,68 | 168,98 | 170,14 | -0,83% | 1.213.578,00 |
| 08.07.2026 | 173,24 | 173,54 | 171,07 | 171,57 | -0,79% | 1.159.874,00 |
| 07.07.2026 | 170,64 | 173,70 | 169,85 | 172,93 | 3,17% | 1.611.180,00 |
| 06.07.2026 | 170,67 | 170,67 | 167,33 | 167,62 | -0,71% | 923.978,00 |
| 02.07.2026 | 165,82 | 169,30 | 163,69 | 168,82 | 2,50% | 1.097.516,00 |
| 01.07.2026 | 167,31 | 168,19 | 163,90 | 164,71 | -1,19% | 1.363.889,00 |
| 30.06.2026 | 166,10 | 167,23 | 165,34 | 166,69 | -0,26% | 1.146.408,00 |
| 29.06.2026 | 167,93 | 168,54 | 165,50 | 167,13 | -0,46% | 1.154.184,00 |
| 26.06.2026 | 168,01 | 170,59 | 167,19 | 167,90 | 1,02% | 1.938.465,00 |
| 25.06.2026 | 165,24 | 170,04 | 165,23 | 166,21 | -0,14% | 2.499.963,00 |
| 24.06.2026 | 159,60 | 167,14 | 159,60 | 166,45 | 4,40% | 2.916.602,00 |
| 23.06.2026 | 155,73 | 159,93 | 155,30 | 159,44 | 3,92% | 2.688.591,00 |
| 22.06.2026 | 153,92 | 154,32 | 152,75 | 153,43 | -0,35% | 1.478.777,00 |
| 18.06.2026 | 156,09 | 156,31 | 152,43 | 153,97 | -0,74% | 1.910.671,00 |
| 17.06.2026 | 155,76 | 157,72 | 154,03 | 155,12 | -1,24% | 2.168.264,00 |
| 16.06.2026 | 154,98 | 157,08 | 153,90 | 157,07 | 1,35% | 1.842.797,00 |
| 15.06.2026 | 154,85 | 156,50 | 153,73 | 154,98 | -0,72% | 2.000.325,00 |
| 12.06.2026 | 154,99 | 156,72 | 154,80 | 156,11 | 0,41% | 1.313.100,00 |
| 11.06.2026 | 158,94 | 159,64 | 155,42 | 155,47 | -2,24% | 1.791.328,00 |
| 10.06.2026 | 157,55 | 159,89 | 156,53 | 159,03 | 0,92% | 1.355.078,00 |
| 09.06.2026 | 153,96 | 158,63 | 153,72 | 157,58 | 2,52% | 1.526.849,00 |
| 08.06.2026 | 153,95 | 156,41 | 153,68 | 153,71 | -0,97% | 1.871.952,00 |
| 05.06.2026 | 155,20 | 156,95 | 154,75 | 155,22 | 0,82% | 2.126.718,00 |
| 04.06.2026 | 153,04 | 154,39 | 152,26 | 153,95 | 2,03% | 2.891.482,00 |
| 03.06.2026 | 148,62 | 152,55 | 148,21 | 150,89 | 1,21% | 2.608.695,00 |
| 02.06.2026 | 148,68 | 150,06 | 146,89 | 149,09 | -0,28% | 1.916.001,00 |
| 01.06.2026 | 149,03 | 150,72 | 148,85 | 149,51 | 0,33% | 1.525.784,00 |
| 29.05.2026 | 151,12 | 151,47 | 149,01 | 149,02 | -1,34% | 2.293.594,00 |
| 28.05.2026 | 152,21 | 154,35 | 150,78 | 151,05 | -0,32% | 1.484.690,00 |
| 27.05.2026 | 153,69 | 155,22 | 151,54 | 151,54 | -1,39% | 1.029.599,00 |
| 26.05.2026 | 154,62 | 156,08 | 153,59 | 153,68 | -1,30% | 1.189.534,00 |
| 22.05.2026 | 155,47 | 157,04 | 155,00 | 155,71 | -0,04% | 750.932,00 |
| 21.05.2026 | 155,66 | 157,45 | 154,36 | 155,77 | -0,77% | 1.065.319,00 |
| 20.05.2026 | 156,63 | 158,33 | 155,40 | 156,98 | -0,25% | 1.383.884,00 |
| 19.05.2026 | 158,96 | 161,91 | 157,37 | 157,37 | -0,98% | 1.857.867,00 |
| 18.05.2026 | 156,01 | 159,46 | 156,01 | 158,92 | 1,48% | 1.095.461,00 |
| 15.05.2026 | 156,88 | 158,21 | 155,46 | 156,61 | 1,09% | 1.643.123,00 |
| 14.05.2026 | 152,07 | 155,75 | 151,63 | 154,92 | 1,81% | 1.602.589,00 |
| 13.05.2026 | 149,64 | 152,30 | 148,84 | 152,16 | 0,60% | 2.233.357,00 |
| 12.05.2026 | 152,85 | 153,50 | 151,18 | 151,25 | 0,18% | 2.111.297,00 |
| 11.05.2026 | 153,08 | 153,45 | 150,25 | 150,98 | -0,55% | 1.436.526,00 |
| 08.05.2026 | 153,88 | 154,92 | 151,61 | 151,82 | -1,14% | 2.308.105,00 |
| 07.05.2026 | 153,60 | 154,56 | 152,66 | 153,57 | 0,06% | 2.140.656,00 |
| 06.05.2026 | 157,64 | 157,90 | 153,31 | 153,48 | -2,65% | 1.884.864,00 |
| 05.05.2026 | 160,35 | 160,35 | 157,48 | 157,66 | -1,84% | 1.262.431,00 |
| 04.05.2026 | 160,76 | 162,09 | 159,41 | 160,61 | -0,38% | 936.002,00 |
| 01.05.2026 | 166,04 | 166,55 | 161,08 | 161,23 | -2,12% | 1.265.567,00 |
| 30.04.2026 | 163,43 | 165,18 | 162,91 | 164,72 | 0,59% | 1.256.635,00 |
| 29.04.2026 | 163,45 | 164,00 | 161,00 | 163,75 | 0,13% | 1.403.809,00 |
| 28.04.2026 | 163,00 | 163,65 | 160,32 | 163,54 | 1,24% | 1.588.315,00 |
| 27.04.2026 | 165,46 | 167,01 | 161,49 | 161,54 | -2,73% | 1.387.413,00 |
| 24.04.2026 | 168,93 | 169,32 | 165,74 | 166,07 | -1,67% | 1.428.721,00 |
| 23.04.2026 | 162,50 | 170,39 | 161,23 | 168,89 | 7,91% | 2.677.075,00 |
| 22.04.2026 | 157,85 | 158,78 | 155,32 | 156,51 | -0,90% | 2.176.893,00 |
| 21.04.2026 | 159,30 | 159,65 | 156,49 | 157,93 | -1,22% | 2.429.163,00 |
| 20.04.2026 | 159,73 | 160,87 | 159,23 | 159,88 | 0,16% | 1.019.868,00 |
| 17.04.2026 | 159,34 | 160,82 | 158,20 | 159,63 | -0,23% | 1.333.151,00 |
| 16.04.2026 | 159,59 | 162,12 | 159,59 | 159,99 | 0,12% | 1.078.842,00 |
| 15.04.2026 | 159,72 | 160,96 | 159,15 | 159,80 | 0,13% | 1.095.320,00 |
| 14.04.2026 | 161,74 | 163,19 | 158,64 | 159,60 | -1,30% | 1.326.616,00 |
| 13.04.2026 | 161,77 | 162,21 | 160,05 | 161,71 | 0,07% | 1.310.468,00 |
| 10.04.2026 | 164,58 | 164,58 | 160,82 | 161,59 | -1,35% | 1.134.285,00 |
| 09.04.2026 | 163,01 | 164,43 | 163,01 | 163,80 | 0,48% | 1.199.480,00 |
| 08.04.2026 | 163,29 | 165,79 | 161,91 | 163,01 | -0,60% | 1.910.613,00 |
| 07.04.2026 | 165,32 | 165,90 | 163,07 | 164,00 | -0,91% | 868.366,00 |
| 06.04.2026 | 166,08 | 167,08 | 165,35 | 165,50 | -0,35% | 788.008,00 |
| 02.04.2026 | 162,81 | 167,20 | 162,65 | 166,08 | 2,00% | 1.937.975,00 |
| 01.04.2026 | 162,82 | 165,10 | 162,44 | 162,82 | 0,23% | 1.914.653,00 |
| 31.03.2026 | 162,66 | 163,06 | 160,40 | 162,44 | 0,36% | 1.535.644,00 |
| 30.03.2026 | 157,02 | 163,42 | 156,41 | 161,86 | 3,74% | 1.452.251,00 |
| 27.03.2026 | 157,62 | 157,97 | 155,87 | 156,02 | -0,74% | 1.027.334,00 |
| 26.03.2026 | 156,95 | 159,50 | 156,95 | 157,18 | 0,08% | 1.021.004,00 |
| 25.03.2026 | 158,98 | 159,48 | 154,90 | 157,06 | -0,46% | 1.064.396,00 |
| 24.03.2026 | 161,32 | 161,66 | 157,78 | 157,78 | -2,78% | 1.324.436,00 |
| 23.03.2026 | 164,26 | 164,30 | 162,25 | 162,30 | -0,18% | 1.265.396,00 |
| 20.03.2026 | 165,52 | 165,95 | 162,16 | 162,59 | -1,36% | 1.168.840,00 |
| 19.03.2026 | 163,97 | 165,58 | 163,62 | 164,83 | 0,68% | 1.430.355,00 |
| 18.03.2026 | 166,74 | 166,97 | 163,69 | 163,71 | -1,99% | 1.117.816,00 |
| 17.03.2026 | 167,98 | 168,84 | 166,85 | 167,04 | -0,12% | 783.868,00 |
| 16.03.2026 | 166,60 | 167,60 | 165,62 | 167,24 | 0,43% | 931.741,00 |
| 13.03.2026 | 167,74 | 169,46 | 165,86 | 166,52 | -0,26% | 1.067.183,00 |
| 12.03.2026 | 166,48 | 169,97 | 166,14 | 166,96 | 0,16% | 1.762.998,00 |
| 11.03.2026 | 165,82 | 167,33 | 164,67 | 166,69 | 0,69% | 1.036.654,00 |
| 10.03.2026 | 171,31 | 171,31 | 163,93 | 165,54 | -3,60% | 1.331.232,00 |
| 09.03.2026 | 168,79 | 172,14 | 167,75 | 171,73 | 0,93% | 1.257.632,00 |
| 06.03.2026 | 169,71 | 171,90 | 168,67 | 170,14 | -0,35% | 2.004.754,00 |
| 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 |