236,330$
-0,27%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 238,64 | 239,44 | 235,72 | 236,05 | -0,38% | 1.438.718,00 |
| 16.03.2026 | 238,99 | 239,63 | 236,00 | 236,96 | -0,66% | 2.160.579,00 |
| 13.03.2026 | 237,70 | 240,67 | 237,06 | 238,53 | -0,03% | 2.240.827,00 |
| 12.03.2026 | 236,18 | 242,24 | 235,25 | 238,61 | 0,89% | 2.579.908,00 |
| 11.03.2026 | 235,05 | 237,40 | 234,05 | 236,50 | 0,41% | 1.631.537,00 |
| 10.03.2026 | 244,62 | 244,64 | 234,71 | 235,54 | -4,45% | 2.655.287,00 |
| 09.03.2026 | 243,37 | 247,98 | 242,74 | 246,51 | 0,19% | 3.283.941,00 |
| 06.03.2026 | 245,07 | 248,13 | 244,49 | 246,05 | -0,02% | 3.527.614,00 |
| 05.03.2026 | 242,63 | 246,45 | 240,55 | 246,09 | 0,88% | 3.797.747,00 |
| 04.03.2026 | 241,76 | 244,51 | 240,50 | 243,95 | 0,21% | 2.410.918,00 |
| 03.03.2026 | 242,52 | 244,88 | 238,22 | 243,44 | 0,15% | 2.149.977,00 |
| 02.03.2026 | 241,83 | 244,61 | 240,33 | 243,07 | 0,93% | 2.499.874,00 |
| 27.02.2026 | 235,89 | 241,23 | 235,19 | 240,84 | 2,97% | 2.603.343,00 |
| 26.02.2026 | 229,67 | 233,98 | 227,55 | 233,90 | 2,54% | 2.319.756,00 |
| 25.02.2026 | 229,22 | 229,89 | 227,07 | 228,10 | -0,64% | 2.229.624,00 |
| 24.02.2026 | 230,73 | 234,23 | 229,36 | 229,58 | -0,43% | 2.576.561,00 |
| 23.02.2026 | 229,53 | 231,83 | 229,40 | 230,56 | 0,11% | 2.156.722,00 |
| 20.02.2026 | 233,68 | 234,05 | 229,72 | 230,31 | -1,33% | 2.388.962,00 |
| 19.02.2026 | 235,50 | 238,46 | 233,02 | 233,42 | -0,27% | 2.343.414,00 |
| 18.02.2026 | 235,22 | 235,24 | 231,13 | 234,06 | -0,49% | 1.694.384,00 |
| 17.02.2026 | 233,36 | 238,56 | 232,93 | 235,22 | 0,30% | 3.053.518,00 |
| 13.02.2026 | 231,03 | 236,51 | 230,11 | 234,52 | 1,52% | 3.085.205,00 |
| 12.02.2026 | 234,98 | 236,45 | 230,29 | 231,01 | -1,56% | 2.803.911,00 |
| 11.02.2026 | 231,42 | 236,10 | 231,22 | 234,66 | 1,27% | 1.947.096,00 |
| 10.02.2026 | 229,44 | 233,50 | 229,00 | 231,72 | 0,53% | 2.042.284,00 |
| 09.02.2026 | 226,00 | 230,69 | 225,36 | 230,50 | 1,64% | 2.276.698,00 |
| 06.02.2026 | 227,14 | 230,12 | 225,58 | 226,79 | 0,08% | 2.239.544,00 |
| 05.02.2026 | 228,27 | 229,76 | 225,59 | 226,60 | 0,08% | 2.178.880,00 |
| 04.02.2026 | 225,50 | 229,77 | 223,58 | 226,43 | 0,60% | 2.357.529,00 |
| 03.02.2026 | 221,67 | 227,07 | 221,23 | 225,09 | 0,86% | 2.683.644,00 |
| 02.02.2026 | 222,78 | 223,28 | 220,66 | 223,16 | 0,41% | 2.157.750,00 |
| 30.01.2026 | 222,70 | 222,87 | 218,13 | 222,24 | -0,40% | 2.878.158,00 |
| 29.01.2026 | 228,62 | 231,98 | 220,84 | 223,13 | -3,66% | 4.107.100,00 |
| 28.01.2026 | 229,88 | 232,72 | 228,50 | 231,60 | 0,11% | 3.086.724,00 |
| 27.01.2026 | 229,28 | 231,45 | 228,04 | 231,34 | 0,47% | 2.310.084,00 |
| 26.01.2026 | 229,45 | 231,16 | 228,15 | 230,25 | 0,44% | 2.106.125,00 |
| 23.01.2026 | 229,09 | 229,87 | 227,49 | 229,23 | 0,10% | 1.659.320,00 |
| 22.01.2026 | 226,48 | 229,61 | 226,42 | 229,00 | 1,11% | 2.766.026,00 |
| 21.01.2026 | 221,50 | 226,57 | 221,06 | 226,49 | 2,35% | 3.847.512,00 |
| 20.01.2026 | 221,18 | 222,40 | 218,45 | 221,30 | 0,03% | 1.900.452,00 |
| 16.01.2026 | 219,00 | 221,42 | 218,74 | 221,23 | 0,62% | 1.885.531,00 |
| 15.01.2026 | 218,46 | 219,94 | 216,04 | 219,86 | 0,49% | 1.650.383,00 |
| 14.01.2026 | 215,45 | 218,80 | 215,45 | 218,79 | 1,21% | 1.839.539,00 |
| 13.01.2026 | 218,33 | 218,78 | 214,84 | 216,18 | -1,09% | 1.765.132,00 |
| 12.01.2026 | 221,44 | 221,44 | 218,30 | 218,57 | -1,06% | 2.019.183,00 |
| 09.01.2026 | 219,60 | 222,27 | 218,93 | 220,91 | 1,40% | 1.992.350,00 |
| 08.01.2026 | 215,10 | 219,17 | 215,10 | 217,86 | 0,88% | 1.800.474,00 |
| 07.01.2026 | 219,95 | 220,33 | 215,90 | 215,97 | -1,42% | 1.804.143,00 |
| 06.01.2026 | 218,58 | 220,90 | 216,51 | 219,08 | -0,16% | 1.818.854,00 |
| 05.01.2026 | 217,81 | 219,69 | 215,07 | 219,44 | 0,48% | 2.180.457,00 |
| 02.01.2026 | 219,34 | 219,38 | 217,07 | 218,40 | -0,60% | 1.827.782,00 |
| 31.12.2025 | 222,08 | 222,50 | 219,56 | 219,71 | -1,08% | 1.035.638,00 |
| 30.12.2025 | 221,43 | 222,80 | 221,09 | 222,12 | -0,08% | 995.247,00 |
| 29.12.2025 | 221,39 | 223,00 | 221,28 | 222,29 | 0,54% | 1.187.552,00 |
| 26.12.2025 | 221,29 | 222,17 | 220,12 | 221,10 | -0,12% | 503.594,00 |
| 24.12.2025 | 221,11 | 221,82 | 220,63 | 221,36 | 0,46% | 460.861,00 |
| 23.12.2025 | 219,62 | 220,54 | 219,05 | 220,34 | 0,31% | 915.562,00 |
| 22.12.2025 | 215,46 | 219,80 | 214,00 | 219,66 | 1,53% | 1.575.742,00 |
| 19.12.2025 | 218,31 | 218,43 | 216,28 | 216,34 | -0,91% | 4.210.006,00 |
| 18.12.2025 | 218,55 | 220,53 | 217,92 | 218,32 | -0,66% | 1.476.821,00 |
| 17.12.2025 | 218,00 | 220,57 | 217,82 | 219,77 | 0,40% | 1.628.990,00 |
| 16.12.2025 | 219,94 | 220,59 | 218,40 | 218,90 | 0,27% | 1.591.751,00 |
| 15.12.2025 | 215,22 | 218,61 | 214,54 | 218,32 | 1,26% | 2.013.327,00 |
| 12.12.2025 | 213,47 | 216,79 | 212,66 | 215,61 | 1,68% | 2.572.714,00 |
| 11.12.2025 | 210,27 | 213,27 | 209,91 | 212,05 | 1,39% | 2.512.380,00 |
| 10.12.2025 | 208,48 | 209,97 | 207,74 | 209,15 | -0,08% | 2.474.879,00 |
| 09.12.2025 | 210,81 | 212,25 | 209,06 | 209,31 | -0,44% | 1.808.563,00 |
| 08.12.2025 | 212,82 | 213,25 | 210,00 | 210,23 | -1,57% | 1.709.890,00 |
| 05.12.2025 | 213,07 | 215,39 | 212,91 | 213,58 | -0,28% | 1.277.409,00 |
| 04.12.2025 | 216,30 | 216,72 | 213,26 | 214,19 | -0,91% | 2.403.172,00 |
| 03.12.2025 | 214,96 | 217,52 | 214,62 | 216,15 | 0,75% | 1.615.520,00 |
| 02.12.2025 | 216,15 | 216,77 | 213,51 | 214,54 | -0,64% | 1.886.628,00 |
| 01.12.2025 | 217,94 | 219,48 | 215,43 | 215,93 | -0,89% | 2.809.947,00 |
| 28.11.2025 | 216,65 | 218,32 | 216,00 | 217,87 | 0,24% | 779.656,00 |
| 26.11.2025 | 216,81 | 218,13 | 215,83 | 217,35 | 0,52% | 1.811.415,00 |
| 25.11.2025 | 213,50 | 216,65 | 212,49 | 216,23 | 2,07% | 1.632.121,00 |
| 24.11.2025 | 216,20 | 216,20 | 211,71 | 211,84 | -2,21% | 2.599.238,00 |
| 21.11.2025 | 216,88 | 218,38 | 214,62 | 216,62 | -0,08% | 2.475.123,00 |
| 20.11.2025 | 214,00 | 217,67 | 214,00 | 216,80 | 0,53% | 2.880.303,00 |
| 19.11.2025 | 211,88 | 217,07 | 211,60 | 215,66 | 2,06% | 4.459.025,00 |
| 18.11.2025 | 208,76 | 211,62 | 207,50 | 211,30 | 1,60% | 2.459.577,00 |
| 17.11.2025 | 209,07 | 209,64 | 207,49 | 207,97 | -0,57% | 1.877.071,00 |
| 14.11.2025 | 206,11 | 210,92 | 204,91 | 209,17 | 2,28% | 3.446.515,00 |
| 13.11.2025 | 204,00 | 207,44 | 203,56 | 204,51 | 0,35% | 2.631.728,00 |
| 12.11.2025 | 203,96 | 205,92 | 203,35 | 203,80 | 0,26% | 1.666.544,00 |
| 11.11.2025 | 201,64 | 203,71 | 201,02 | 203,27 | 1,40% | 1.510.467,00 |
| 10.11.2025 | 200,55 | 201,16 | 197,47 | 200,47 | -0,72% | 2.175.459,00 |
| 07.11.2025 | 200,80 | 202,30 | 199,86 | 201,92 | 1,15% | 1.668.563,00 |
| 06.11.2025 | 200,17 | 201,67 | 198,62 | 199,62 | -0,46% | 1.811.123,00 |
| 05.11.2025 | 200,32 | 202,20 | 200,27 | 200,54 | -0,07% | 2.054.388,00 |
| 04.11.2025 | 198,91 | 200,80 | 197,46 | 200,68 | 1,99% | 2.506.761,00 |
| 03.11.2025 | 199,35 | 199,35 | 194,11 | 196,77 | -1,50% | 2.259.724,00 |
| 31.10.2025 | 200,10 | 201,00 | 198,75 | 199,77 | -0,40% | 2.421.149,00 |
| 30.10.2025 | 198,00 | 201,42 | 197,44 | 200,57 | 1,54% | 2.693.147,00 |
| 29.10.2025 | 203,79 | 203,79 | 197,02 | 197,53 | -3,28% | 3.665.265,00 |
| 28.10.2025 | 198,98 | 208,80 | 197,25 | 204,23 | -4,46% | 3.979.366,00 |
| 27.10.2025 | 215,28 | 215,28 | 212,97 | 213,77 | -0,41% | 2.752.967,00 |
| 24.10.2025 | 217,05 | 217,25 | 214,27 | 214,66 | -0,67% | 1.850.395,00 |
| 23.10.2025 | 217,88 | 217,88 | 214,01 | 216,11 | -0,16% | 1.498.126,00 |
| 22.10.2025 | 215,45 | 219,09 | 214,68 | 216,46 | 0,73% | 1.469.929,00 |