256,850$
-0,52%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 258,82 | 260,28 | 255,93 | 256,93 | -0,49% | 124.394,00 |
| 16.10.2024 | 255,58 | 259,32 | 255,58 | 258,20 | 1,18% | 224.900,00 |
| 15.10.2024 | 260,74 | 261,63 | 254,75 | 255,18 | -1,74% | 258.324,00 |
| 14.10.2024 | 260,00 | 261,81 | 258,07 | 259,69 | 0,44% | 299.575,00 |
| 11.10.2024 | 254,82 | 258,58 | 254,82 | 258,55 | 1,65% | 189.919,00 |
| 10.10.2024 | 252,39 | 255,27 | 251,45 | 254,36 | 0,06% | 242.284,00 |
| 09.10.2024 | 251,96 | 254,94 | 251,96 | 254,22 | 1,11% | 331.295,00 |
| 08.10.2024 | 248,42 | 252,50 | 247,70 | 251,43 | 1,96% | 176.986,00 |
| 07.10.2024 | 244,07 | 246,79 | 243,76 | 246,59 | 0,33% | 150.039,00 |
| 04.10.2024 | 245,51 | 248,00 | 244,60 | 245,79 | 0,90% | 296.819,00 |
| 03.10.2024 | 242,00 | 244,63 | 240,91 | 243,60 | 0,40% | 189.512,00 |
| 02.10.2024 | 239,57 | 243,18 | 239,46 | 242,62 | 0,69% | 158.393,00 |
| 01.10.2024 | 241,38 | 243,10 | 238,87 | 240,95 | -0,31% | 143.810,00 |
| 30.09.2024 | 238,72 | 242,16 | 237,53 | 241,71 | 1,38% | 222.771,00 |
| 27.09.2024 | 243,22 | 243,22 | 237,51 | 238,43 | -1,99% | 329.650,00 |
| 26.09.2024 | 247,61 | 248,00 | 243,07 | 243,28 | -1,01% | 224.983,00 |
| 25.09.2024 | 248,85 | 248,85 | 244,70 | 245,76 | -1,05% | 135.940,00 |
| 24.09.2024 | 249,47 | 250,00 | 246,65 | 248,36 | -0,33% | 132.151,00 |
| 23.09.2024 | 248,36 | 251,65 | 248,30 | 249,19 | 0,94% | 180.419,00 |
| 20.09.2024 | 246,29 | 247,15 | 243,87 | 246,88 | -0,22% | 303.509,00 |
| 19.09.2024 | 244,06 | 247,74 | 242,61 | 247,42 | 3,16% | 164.871,00 |
| 18.09.2024 | 242,05 | 244,03 | 238,60 | 239,83 | -0,82% | 160.381,00 |
| 17.09.2024 | 244,99 | 245,20 | 241,14 | 241,82 | -1,02% | 134.813,00 |
| 16.09.2024 | 244,09 | 247,52 | 243,98 | 244,30 | 0,14% | 154.429,00 |
| 13.09.2024 | 241,96 | 246,62 | 241,67 | 243,97 | 1,45% | 120.522,00 |
| 12.09.2024 | 239,32 | 240,68 | 236,32 | 240,48 | 0,28% | 187.890,00 |
| 11.09.2024 | 237,56 | 240,18 | 232,76 | 239,82 | 0,28% | 170.112,00 |
| 10.09.2024 | 235,87 | 241,14 | 234,98 | 239,15 | 1,84% | 342.500,00 |
| 09.09.2024 | 235,49 | 237,42 | 232,91 | 234,83 | 1,32% | 216.761,00 |
| 06.09.2024 | 236,34 | 238,26 | 231,22 | 231,76 | -1,94% | 257.679,00 |
| 05.09.2024 | 236,76 | 237,26 | 232,23 | 236,34 | -0,30% | 180.159,00 |
| 04.09.2024 | 236,35 | 238,53 | 235,36 | 237,04 | 0,22% | 143.746,00 |
| 03.09.2024 | 244,21 | 244,99 | 235,09 | 236,51 | -3,82% | 316.059,00 |
| 30.08.2024 | 242,72 | 245,96 | 241,34 | 245,90 | 1,59% | 170.972,00 |
| 29.08.2024 | 242,22 | 244,79 | 240,43 | 242,06 | 0,21% | 303.928,00 |
| 28.08.2024 | 244,49 | 244,51 | 241,55 | 241,56 | -1,15% | 185.898,00 |
| 27.08.2024 | 243,08 | 246,05 | 242,02 | 244,37 | 0,14% | 157.306,00 |
| 26.08.2024 | 246,16 | 246,97 | 243,62 | 244,03 | -0,36% | 136.699,00 |
| 23.08.2024 | 245,68 | 247,24 | 243,59 | 244,91 | 0,38% | 164.110,00 |
| 22.08.2024 | 244,05 | 245,52 | 241,46 | 243,99 | 0,45% | 183.680,00 |
| 21.08.2024 | 240,01 | 243,35 | 238,70 | 242,90 | 1,65% | 144.098,00 |
| 20.08.2024 | 241,65 | 242,39 | 237,91 | 238,95 | -1,06% | 135.637,00 |
| 19.08.2024 | 236,73 | 242,10 | 235,82 | 241,51 | 2,05% | 215.157,00 |
| 16.08.2024 | 237,83 | 238,33 | 235,14 | 236,65 | -0,50% | 142.896,00 |
| 15.08.2024 | 240,00 | 241,26 | 236,75 | 237,83 | 0,61% | 265.024,00 |
| 14.08.2024 | 235,66 | 237,42 | 233,20 | 236,39 | 0,87% | 202.647,00 |
| 13.08.2024 | 233,18 | 235,22 | 230,46 | 234,35 | 1,48% | 184.449,00 |
| 12.08.2024 | 233,28 | 234,49 | 230,38 | 230,93 | -0,86% | 293.216,00 |
| 09.08.2024 | 235,14 | 235,14 | 231,83 | 232,94 | -0,64% | 277.524,00 |
| 08.08.2024 | 230,03 | 235,62 | 229,17 | 234,45 | 2,79% | 242.817,00 |
| 07.08.2024 | 233,15 | 233,15 | 227,63 | 228,09 | -0,83% | 265.272,00 |
| 06.08.2024 | 227,96 | 233,98 | 227,03 | 230,00 | 1,25% | 273.501,00 |
| 05.08.2024 | 222,28 | 231,11 | 220,00 | 227,15 | -3,34% | 316.092,00 |
| 02.08.2024 | 236,08 | 237,31 | 232,87 | 235,00 | -3,05% | 456.023,00 |
| 01.08.2024 | 241,28 | 246,28 | 236,72 | 242,39 | 1,53% | 526.694,00 |
| 31.07.2024 | 228,50 | 240,45 | 223,34 | 238,73 | 6,38% | 563.751,00 |
| 30.07.2024 | 223,61 | 226,54 | 223,15 | 224,42 | 0,70% | 370.830,00 |
| 29.07.2024 | 223,95 | 225,25 | 221,78 | 222,87 | -0,34% | 364.234,00 |
| 26.07.2024 | 224,34 | 225,69 | 223,22 | 223,63 | 0,57% | 304.030,00 |
| 25.07.2024 | 227,32 | 229,06 | 222,13 | 222,37 | -2,18% | 322.764,00 |
| 24.07.2024 | 231,76 | 233,61 | 227,01 | 227,32 | -2,59% | 217.607,00 |
| 23.07.2024 | 233,74 | 236,32 | 231,67 | 233,37 | -0,09% | 203.982,00 |
| 22.07.2024 | 228,39 | 233,81 | 226,15 | 233,59 | 2,57% | 301.357,00 |
| 19.07.2024 | 227,46 | 228,81 | 226,13 | 227,73 | 0,20% | 345.439,00 |
| 18.07.2024 | 229,34 | 232,03 | 226,37 | 227,28 | -0,95% | 178.460,00 |
| 17.07.2024 | 233,69 | 237,35 | 229,38 | 229,46 | -2,84% | 234.149,00 |
| 16.07.2024 | 229,72 | 236,78 | 229,72 | 236,16 | 3,34% | 310.112,00 |
| 15.07.2024 | 227,86 | 231,48 | 226,94 | 228,53 | 0,65% | 250.532,00 |
| 12.07.2024 | 227,44 | 229,99 | 225,64 | 227,06 | 0,27% | 295.309,00 |
| 11.07.2024 | 226,61 | 227,11 | 223,33 | 226,44 | 1,30% | 209.226,00 |
| 10.07.2024 | 221,05 | 224,45 | 220,24 | 223,53 | 1,49% | 195.467,00 |
| 09.07.2024 | 223,15 | 224,59 | 219,75 | 220,24 | -1,32% | 306.421,00 |
| 08.07.2024 | 223,12 | 224,96 | 222,52 | 223,19 | 0,27% | 247.092,00 |
| 05.07.2024 | 223,25 | 225,22 | 219,66 | 222,58 | -0,77% | 192.852,00 |
| 03.07.2024 | 219,55 | 224,95 | 218,96 | 224,31 | 2,17% | 172.021,00 |
| 02.07.2024 | 220,57 | 222,22 | 217,36 | 219,55 | -0,49% | 487.625,00 |
| 01.07.2024 | 227,51 | 227,51 | 219,93 | 220,63 | -2,44% | 575.840,00 |
| 28.06.2024 | 229,28 | 231,15 | 224,54 | 226,15 | -1,20% | 543.747,00 |
| 27.06.2024 | 228,52 | 229,19 | 226,46 | 228,89 | 0,40% | 245.855,00 |
| 26.06.2024 | 226,79 | 229,00 | 224,96 | 227,98 | -0,41% | 344.400,00 |
| 25.06.2024 | 227,99 | 229,38 | 227,20 | 228,93 | 0,41% | 375.514,00 |
| 24.06.2024 | 227,99 | 230,01 | 226,77 | 227,99 | 0,82% | 243.238,00 |
| 21.06.2024 | 226,00 | 226,37 | 223,89 | 226,13 | 0,21% | 518.184,00 |
| 20.06.2024 | 226,31 | 228,35 | 223,86 | 225,66 | -0,56% | 250.034,00 |
| 18.06.2024 | 225,75 | 227,19 | 224,29 | 226,94 | 0,37% | 291.490,00 |
| 17.06.2024 | 220,54 | 228,18 | 220,23 | 226,10 | 2,32% | 347.575,00 |
| 14.06.2024 | 218,92 | 221,16 | 216,77 | 220,97 | -0,22% | 246.495,00 |
| 13.06.2024 | 221,67 | 222,19 | 218,54 | 221,45 | -0,10% | 193.445,00 |
| 12.06.2024 | 218,74 | 223,53 | 216,13 | 221,67 | 2,73% | 299.367,00 |
| 11.06.2024 | 215,26 | 217,28 | 213,91 | 215,78 | 0,05% | 270.388,00 |
| 10.06.2024 | 212,32 | 216,79 | 212,02 | 215,67 | 0,83% | 384.430,00 |
| 07.06.2024 | 217,05 | 218,33 | 213,55 | 213,90 | -1,73% | 251.700,00 |
| 06.06.2024 | 218,36 | 220,63 | 215,68 | 217,67 | -0,58% | 218.080,00 |
| 05.06.2024 | 213,99 | 221,52 | 213,49 | 218,93 | 3,04% | 502.734,00 |
| 04.06.2024 | 215,07 | 215,07 | 211,55 | 212,47 | -1,45% | 234.174,00 |
| 03.06.2024 | 218,10 | 219,28 | 212,95 | 215,59 | -0,46% | 269.021,00 |
| 31.05.2024 | 214,75 | 216,67 | 212,41 | 216,59 | 1,04% | 228.302,00 |
| 30.05.2024 | 212,46 | 214,71 | 210,80 | 214,37 | 1,31% | 308.270,00 |
| 29.05.2024 | 212,36 | 212,82 | 210,50 | 211,59 | -1,40% | 301.466,00 |
| 28.05.2024 | 217,81 | 217,87 | 214,11 | 214,59 | -1,50% | 178.284,00 |