161,190$
-2,14%
Echtzeit-Aktienkurs Waste Connections
Bid:
Ask:
Aktienkurse zur Waste Connections Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 166,04 | 166,55 | 161,08 | 161,23 | -2,12% | 1.116.501,00 |
| 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 |
| 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 |
| 02.01.2026 | 175,00 | 175,18 | 173,38 | 174,12 | -0,71% | 679.144,00 |
| 31.12.2025 | 178,05 | 178,30 | 175,14 | 175,36 | -1,57% | 1.238.275,00 |
| 30.12.2025 | 178,23 | 178,83 | 178,07 | 178,15 | -0,22% | 816.186,00 |
| 29.12.2025 | 178,76 | 179,56 | 178,19 | 178,54 | 0,22% | 776.584,00 |
| 26.12.2025 | 178,02 | 178,82 | 177,36 | 178,14 | 0,17% | 603.446,00 |
| 24.12.2025 | 177,49 | 178,44 | 177,01 | 177,84 | 0,08% | 314.825,00 |
| 23.12.2025 | 177,47 | 178,07 | 176,87 | 177,69 | 0,39% | 702.033,00 |
| 22.12.2025 | 174,61 | 177,33 | 173,97 | 177,00 | 1,04% | 813.062,00 |
| 19.12.2025 | 175,61 | 175,99 | 174,73 | 175,18 | -0,25% | 1.131.886,00 |
| 18.12.2025 | 175,03 | 176,59 | 174,34 | 175,62 | -0,22% | 1.303.009,00 |
| 17.12.2025 | 175,91 | 176,85 | 175,40 | 176,00 | -0,01% | 1.291.353,00 |
| 16.12.2025 | 176,40 | 177,45 | 175,82 | 176,02 | -0,26% | 1.419.312,00 |
| 15.12.2025 | 172,67 | 176,70 | 171,89 | 176,47 | 2,22% | 1.911.525,00 |
| 12.12.2025 | 172,32 | 173,16 | 171,05 | 172,63 | 0,74% | 1.024.356,00 |
| 11.12.2025 | 168,90 | 171,80 | 168,60 | 171,36 | 1,99% | 1.059.609,00 |
| 10.12.2025 | 167,89 | 169,41 | 167,28 | 168,01 | -0,18% | 1.213.613,00 |
| 09.12.2025 | 170,97 | 171,73 | 168,05 | 168,32 | -1,22% | 956.736,00 |
| 08.12.2025 | 172,85 | 173,16 | 170,36 | 170,40 | -1,57% | 779.048,00 |