224,090$
-1,09%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 227,08 | 227,08 | 224,02 | 224,10 | -1,09% | 406.608,00 |
| 03.06.2025 | 226,22 | 227,38 | 225,18 | 226,56 | 0,35% | 227.213,00 |
| 02.06.2025 | 225,99 | 226,74 | 223,79 | 225,77 | -0,45% | 167.588,00 |
| 30.05.2025 | 225,22 | 227,38 | 223,76 | 226,79 | 0,50% | 219.211,00 |
| 29.05.2025 | 226,93 | 227,02 | 223,86 | 225,67 | -0,50% | 168.090,00 |
| 28.05.2025 | 227,87 | 229,86 | 226,81 | 226,81 | -1,02% | 175.046,00 |
| 27.05.2025 | 229,04 | 229,19 | 226,26 | 229,14 | 1,16% | 384.581,00 |
| 23.05.2025 | 226,14 | 227,98 | 224,11 | 226,51 | -0,53% | 301.089,00 |
| 22.05.2025 | 229,00 | 229,00 | 225,18 | 227,72 | -0,18% | 209.063,00 |
| 21.05.2025 | 231,16 | 232,34 | 227,95 | 228,12 | -2,30% | 219.381,00 |
| 20.05.2025 | 234,67 | 235,43 | 232,73 | 233,50 | 0,45% | 266.418,00 |
| 19.05.2025 | 230,83 | 232,64 | 229,20 | 232,46 | -0,19% | 256.668,00 |
| 16.05.2025 | 229,92 | 233,04 | 228,38 | 232,90 | 1,42% | 229.951,00 |
| 15.05.2025 | 230,38 | 230,38 | 228,23 | 229,65 | -0,12% | 268.313,00 |
| 14.05.2025 | 228,41 | 230,25 | 227,50 | 229,93 | 0,49% | 345.054,00 |
| 13.05.2025 | 229,17 | 231,09 | 227,92 | 228,80 | 0,11% | 474.718,00 |
| 12.05.2025 | 230,25 | 230,39 | 225,62 | 228,54 | 1,28% | 327.237,00 |
| 09.05.2025 | 226,67 | 228,73 | 223,30 | 225,66 | -0,46% | 226.773,00 |
| 08.05.2025 | 224,10 | 229,68 | 224,10 | 226,70 | 1,82% | 324.341,00 |
| 07.05.2025 | 222,03 | 223,87 | 221,15 | 222,64 | 0,24% | 336.351,00 |
| 06.05.2025 | 220,74 | 222,83 | 219,81 | 222,10 | -0,31% | 279.586,00 |
| 05.05.2025 | 221,87 | 224,00 | 220,66 | 222,79 | 0,31% | 265.705,00 |
| 02.05.2025 | 219,65 | 223,50 | 219,23 | 222,11 | 2,18% | 358.108,00 |
| 01.05.2025 | 216,21 | 221,13 | 216,08 | 217,38 | 1,61% | 562.756,00 |
| 30.04.2025 | 203,75 | 214,57 | 203,75 | 213,94 | -0,07% | 894.189,00 |
| 29.04.2025 | 211,70 | 214,09 | 209,47 | 214,09 | 0,69% | 463.063,00 |
| 28.04.2025 | 212,13 | 213,93 | 210,00 | 212,63 | 0,33% | 350.207,00 |
| 25.04.2025 | 211,00 | 212,59 | 209,33 | 211,94 | -0,03% | 307.415,00 |
| 24.04.2025 | 209,03 | 212,63 | 207,85 | 212,00 | 1,16% | 270.445,00 |
| 23.04.2025 | 214,27 | 214,50 | 208,31 | 209,57 | 0,57% | 280.124,00 |
| 22.04.2025 | 206,85 | 210,00 | 206,41 | 208,38 | 1,95% | 565.136,00 |
| 21.04.2025 | 206,30 | 207,44 | 202,04 | 204,40 | -1,23% | 560.524,00 |
| 17.04.2025 | 205,38 | 208,00 | 204,94 | 206,94 | 1,07% | 348.494,00 |
| 16.04.2025 | 205,02 | 206,82 | 201,35 | 204,75 | -0,60% | 736.684,00 |
| 15.04.2025 | 202,15 | 206,35 | 202,15 | 205,98 | 1,76% | 654.298,00 |
| 14.04.2025 | 202,77 | 205,52 | 199,66 | 202,42 | 1,06% | 425.540,00 |
| 11.04.2025 | 193,84 | 201,90 | 193,14 | 200,30 | 3,22% | 563.271,00 |
| 10.04.2025 | 193,19 | 196,29 | 189,22 | 194,06 | -1,91% | 497.663,00 |
| 09.04.2025 | 181,22 | 199,65 | 179,47 | 197,84 | 8,64% | 738.188,00 |
| 08.04.2025 | 192,59 | 195,55 | 179,63 | 182,10 | -2,29% | 614.924,00 |
| 07.04.2025 | 184,00 | 194,10 | 178,29 | 186,36 | -1,55% | 865.829,00 |
| 04.04.2025 | 190,19 | 193,91 | 184,52 | 189,30 | -4,64% | 894.665,00 |
| 03.04.2025 | 197,35 | 199,97 | 194,13 | 198,51 | -3,60% | 632.427,00 |
| 02.04.2025 | 196,02 | 206,07 | 196,02 | 205,93 | 2,54% | 436.450,00 |
| 01.04.2025 | 196,70 | 200,93 | 195,75 | 200,83 | 1,89% | 500.549,00 |
| 31.03.2025 | 195,00 | 197,75 | 193,16 | 197,10 | -0,03% | 652.121,00 |
| 28.03.2025 | 199,19 | 199,78 | 195,39 | 197,15 | -1,14% | 421.838,00 |
| 27.03.2025 | 198,16 | 202,49 | 197,93 | 199,43 | 0,01% | 243.231,00 |
| 26.03.2025 | 201,20 | 202,23 | 198,89 | 199,42 | -0,66% | 293.100,00 |
| 25.03.2025 | 200,55 | 202,08 | 197,73 | 200,74 | 0,22% | 353.353,00 |
| 24.03.2025 | 198,93 | 200,97 | 198,92 | 200,30 | 1,97% | 251.227,00 |
| 21.03.2025 | 196,39 | 197,17 | 193,72 | 196,43 | -0,74% | 509.435,00 |
| 20.03.2025 | 194,96 | 199,75 | 193,94 | 197,90 | 0,58% | 490.404,00 |
| 19.03.2025 | 194,89 | 198,40 | 194,38 | 196,76 | 0,95% | 378.946,00 |
| 18.03.2025 | 193,40 | 196,63 | 193,12 | 194,91 | 0,57% | 403.692,00 |
| 17.03.2025 | 192,49 | 195,32 | 192,16 | 193,80 | 0,47% | 350.419,00 |
| 14.03.2025 | 191,36 | 193,95 | 191,26 | 192,90 | 1,74% | 467.573,00 |
| 13.03.2025 | 194,15 | 194,64 | 188,77 | 189,60 | -2,84% | 400.222,00 |
| 12.03.2025 | 195,49 | 198,43 | 192,97 | 195,15 | 1,57% | 537.567,00 |
| 11.03.2025 | 189,11 | 193,96 | 186,54 | 192,13 | 2,12% | 803.197,00 |
| 10.03.2025 | 194,66 | 196,02 | 187,81 | 188,14 | -4,53% | 896.465,00 |
| 07.03.2025 | 197,50 | 199,64 | 192,37 | 197,07 | -0,23% | 527.932,00 |
| 06.03.2025 | 198,46 | 202,21 | 196,66 | 197,53 | -2,31% | 291.337,00 |
| 05.03.2025 | 201,81 | 203,01 | 198,15 | 202,21 | 0,46% | 737.860,00 |
| 04.03.2025 | 205,06 | 205,11 | 198,83 | 201,28 | -3,13% | 684.409,00 |
| 03.03.2025 | 214,21 | 215,86 | 207,33 | 207,79 | -2,70% | 478.630,00 |
| 28.02.2025 | 210,76 | 213,69 | 209,27 | 213,55 | 1,44% | 624.581,00 |
| 27.02.2025 | 213,55 | 215,00 | 209,96 | 210,52 | -1,44% | 361.600,00 |
| 26.02.2025 | 214,83 | 217,36 | 212,73 | 213,59 | -0,29% | 318.433,00 |
| 25.02.2025 | 211,07 | 214,29 | 209,44 | 214,22 | 1,21% | 611.074,00 |
| 24.02.2025 | 218,25 | 218,72 | 211,60 | 211,65 | -2,92% | 983.160,00 |
| 21.02.2025 | 215,00 | 218,93 | 211,30 | 218,01 | 2,75% | 1.006.327,00 |
| 20.02.2025 | 217,43 | 217,43 | 210,44 | 212,18 | -3,47% | 947.312,00 |
| 19.02.2025 | 226,01 | 226,70 | 212,22 | 219,80 | -3,04% | 1.885.385,00 |
| 18.02.2025 | 229,71 | 230,61 | 223,73 | 226,70 | -1,34% | 1.160.526,00 |
| 14.02.2025 | 233,19 | 233,58 | 228,62 | 229,78 | -0,56% | 399.720,00 |
| 13.02.2025 | 232,10 | 234,30 | 230,00 | 231,08 | -0,25% | 396.695,00 |
| 12.02.2025 | 231,30 | 233,36 | 230,82 | 231,67 | -0,98% | 206.777,00 |
| 11.02.2025 | 234,53 | 235,05 | 232,19 | 233,97 | -0,75% | 277.119,00 |
| 10.02.2025 | 234,71 | 237,67 | 233,77 | 235,73 | 0,58% | 207.862,00 |
| 07.02.2025 | 237,03 | 237,21 | 232,71 | 234,37 | -1,05% | 385.896,00 |
| 06.02.2025 | 236,16 | 237,14 | 233,11 | 236,85 | 0,26% | 227.597,00 |
| 05.02.2025 | 236,75 | 238,24 | 234,63 | 236,24 | 0,44% | 222.842,00 |
| 04.02.2025 | 233,88 | 236,09 | 232,18 | 235,21 | 0,44% | 239.387,00 |
| 03.02.2025 | 228,64 | 235,15 | 227,54 | 234,19 | 0,51% | 325.218,00 |
| 31.01.2025 | 238,68 | 239,85 | 232,46 | 233,00 | -2,32% | 447.974,00 |
| 30.01.2025 | 236,91 | 240,63 | 235,44 | 238,54 | 1,51% | 284.401,00 |
| 29.01.2025 | 236,24 | 238,33 | 234,50 | 235,00 | -0,45% | 287.488,00 |
| 28.01.2025 | 238,72 | 239,54 | 234,19 | 236,07 | -0,79% | 234.555,00 |
| 27.01.2025 | 232,36 | 239,46 | 229,59 | 237,95 | -0,75% | 406.479,00 |
| 24.01.2025 | 240,77 | 242,97 | 238,05 | 239,74 | -0,86% | 359.909,00 |
| 23.01.2025 | 241,16 | 242,97 | 239,11 | 241,81 | -0,68% | 218.808,00 |
| 22.01.2025 | 246,46 | 247,42 | 243,32 | 243,47 | -1,07% | 233.158,00 |
| 21.01.2025 | 243,93 | 247,51 | 243,49 | 246,10 | 2,10% | 380.268,00 |
| 17.01.2025 | 240,70 | 242,91 | 239,07 | 241,04 | 0,76% | 387.965,00 |
| 16.01.2025 | 238,65 | 241,30 | 236,94 | 239,22 | 0,94% | 417.082,00 |
| 15.01.2025 | 239,21 | 240,20 | 235,76 | 237,00 | 0,89% | 297.002,00 |
| 14.01.2025 | 230,99 | 235,90 | 230,53 | 234,90 | 2,15% | 350.356,00 |
| 13.01.2025 | 228,45 | 230,18 | 227,26 | 229,96 | 0,11% | 307.269,00 |
| 10.01.2025 | 228,43 | 231,16 | 227,24 | 229,71 | -0,16% | 307.969,00 |