217,120$
0,41%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.582.922,00 |
| 21.11.2025 | 216,88 | 218,38 | 214,62 | 216,62 | -0,08% | 2.475.123,00 |
| 20.11.2025 | 214,50 | 217,67 | 214,00 | 216,80 | 0,53% | 2.877.148,00 |
| 19.11.2025 | 211,88 | 217,07 | 211,60 | 215,66 | 2,06% | 4.459.025,00 |
| 18.11.2025 | 208,90 | 211,62 | 207,50 | 211,30 | 1,60% | 2.450.267,00 |
| 17.11.2025 | 209,07 | 209,64 | 207,49 | 207,97 | -0,57% | 1.817.296,00 |
| 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% | 2.607.412,00 |
| 12.11.2025 | 203,96 | 205,92 | 203,35 | 203,80 | 0,26% | 1.653.698,00 |
| 11.11.2025 | 201,64 | 203,71 | 201,02 | 203,27 | 1,40% | 1.488.998,00 |
| 10.11.2025 | 200,55 | 201,16 | 197,47 | 200,47 | -0,72% | 2.134.967,00 |
| 07.11.2025 | 200,80 | 202,30 | 199,86 | 201,92 | 1,15% | 1.668.563,00 |
| 06.11.2025 | 200,13 | 201,67 | 198,62 | 199,62 | -0,46% | 1.797.227,00 |
| 05.11.2025 | 200,60 | 202,20 | 200,27 | 200,54 | -0,07% | 2.051.880,00 |
| 04.11.2025 | 198,91 | 200,80 | 197,46 | 200,68 | 1,99% | 2.498.711,00 |
| 03.11.2025 | 199,35 | 199,35 | 194,11 | 196,77 | -1,50% | 2.257.826,00 |
| 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% | 2.689.856,00 |
| 29.10.2025 | 203,57 | 203,79 | 197,02 | 197,53 | -3,28% | 3.605.086,00 |
| 28.10.2025 | 198,98 | 208,80 | 197,25 | 204,23 | -4,46% | 3.971.058,00 |
| 27.10.2025 | 215,28 | 215,28 | 212,97 | 213,77 | -0,41% | 2.570.960,00 |
| 24.10.2025 | 217,05 | 217,25 | 214,27 | 214,66 | -0,67% | 1.850.395,00 |
| 23.10.2025 | 217,38 | 217,88 | 214,01 | 216,11 | -0,16% | 1.495.241,00 |
| 22.10.2025 | 215,80 | 219,09 | 214,68 | 216,46 | 0,73% | 1.399.630,00 |
| 21.10.2025 | 215,06 | 216,42 | 214,60 | 214,89 | -0,24% | 1.027.585,00 |
| 20.10.2025 | 215,85 | 216,29 | 214,21 | 215,40 | -0,04% | 941.293,00 |
| 17.10.2025 | 214,13 | 216,12 | 213,64 | 215,48 | 1,03% | 1.152.685,00 |
| 16.10.2025 | 213,65 | 214,14 | 211,71 | 213,29 | -0,19% | 1.194.792,00 |
| 15.10.2025 | 217,60 | 217,77 | 213,00 | 213,69 | -2,03% | 1.706.122,00 |
| 14.10.2025 | 217,46 | 219,20 | 216,80 | 218,11 | 0,47% | 1.379.026,00 |
| 13.10.2025 | 217,47 | 218,79 | 216,52 | 217,09 | -0,99% | 1.162.630,00 |
| 10.10.2025 | 217,85 | 220,24 | 216,44 | 219,25 | 0,79% | 1.566.584,00 |
| 09.10.2025 | 219,45 | 219,96 | 216,45 | 217,53 | -1,11% | 1.314.182,00 |
| 08.10.2025 | 217,69 | 220,57 | 217,08 | 219,98 | 1,11% | 1.268.718,00 |
| 07.10.2025 | 217,94 | 218,26 | 216,15 | 217,56 | -0,06% | 1.049.729,00 |
| 06.10.2025 | 220,00 | 220,00 | 217,02 | 217,69 | -0,96% | 1.116.334,00 |
| 03.10.2025 | 216,61 | 221,00 | 216,26 | 219,80 | 1,33% | 104.013,00 |
| 02.10.2025 | 218,98 | 219,05 | 216,58 | 216,91 | -1,35% | 1.805.892,00 |
| 01.10.2025 | 220,55 | 221,25 | 218,18 | 219,87 | -0,43% | 1.582.134,00 |
| 30.09.2025 | 219,34 | 221,58 | 218,80 | 220,83 | 0,64% | 1.813.956,00 |
| 29.09.2025 | 218,86 | 219,81 | 217,59 | 219,43 | 0,34% | 1.057.214,00 |
| 26.09.2025 | 218,15 | 220,69 | 217,56 | 218,69 | 0,70% | 1.413.826,00 |
| 25.09.2025 | 220,37 | 221,62 | 217,14 | 217,16 | -1,03% | 1.868.267,00 |
| 24.09.2025 | 217,92 | 220,37 | 216,90 | 219,42 | 0,55% | 1.553.024,00 |
| 23.09.2025 | 216,67 | 218,36 | 215,20 | 218,23 | 0,57% | 1.477.675,00 |
| 22.09.2025 | 216,62 | 217,50 | 215,67 | 216,99 | 0,27% | 1.421.370,00 |
| 19.09.2025 | 216,95 | 217,66 | 216,00 | 216,40 | 0,22% | 2.837.696,00 |
| 18.09.2025 | 214,75 | 216,96 | 214,26 | 215,92 | 0,12% | 1.123.570,00 |
| 17.09.2025 | 214,50 | 217,15 | 214,00 | 215,66 | 0,83% | 1.363.085,00 |
| 16.09.2025 | 216,52 | 216,52 | 213,71 | 213,88 | -1,04% | 2.109.220,00 |
| 15.09.2025 | 218,61 | 219,08 | 216,01 | 216,13 | -0,93% | 1.299.667,00 |
| 12.09.2025 | 219,76 | 220,67 | 217,56 | 218,16 | -1,06% | 1.087.268,00 |
| 11.09.2025 | 217,58 | 220,79 | 215,45 | 220,50 | 1,29% | 1.841.281,00 |
| 10.09.2025 | 218,36 | 219,35 | 216,83 | 217,69 | -0,67% | 1.183.600,00 |
| 09.09.2025 | 218,74 | 219,37 | 217,10 | 219,16 | 0,05% | 1.520.602,00 |
| 08.09.2025 | 220,01 | 220,61 | 217,87 | 219,05 | -0,46% | 1.509.537,00 |
| 05.09.2025 | 224,54 | 224,85 | 218,66 | 220,06 | -2,17% | 2.113.290,00 |
| 04.09.2025 | 224,58 | 226,24 | 224,11 | 224,95 | 0,24% | 1.499.780,00 |
| 03.09.2025 | 225,50 | 226,27 | 222,94 | 224,41 | -0,58% | 1.634.444,00 |
| 02.09.2025 | 226,41 | 226,85 | 223,73 | 225,73 | -0,29% | 2.501.467,00 |
| 29.08.2025 | 224,65 | 226,82 | 224,65 | 226,39 | 0,81% | 1.527.715,00 |
| 28.08.2025 | 225,70 | 225,70 | 223,32 | 224,58 | -0,55% | 998.235,00 |
| 27.08.2025 | 225,06 | 226,16 | 224,88 | 225,83 | 0,26% | 819.703,00 |
| 26.08.2025 | 224,48 | 225,58 | 223,67 | 225,25 | 0,54% | 1.464.611,00 |
| 25.08.2025 | 227,54 | 227,98 | 223,55 | 224,04 | -1,31% | 1.100.359,00 |
| 22.08.2025 | 229,67 | 231,40 | 226,78 | 227,02 | -1,13% | 1.331.787,00 |
| 21.08.2025 | 230,27 | 230,27 | 228,76 | 229,61 | -0,18% | 958.459,00 |
| 20.08.2025 | 230,25 | 232,58 | 229,58 | 230,03 | 0,67% | 1.867.804,00 |
| 19.08.2025 | 225,20 | 229,22 | 224,46 | 228,49 | 1,91% | 1.439.994,00 |
| 18.08.2025 | 227,26 | 227,65 | 223,87 | 224,20 | -1,15% | 3.441.879,00 |
| 15.08.2025 | 225,81 | 227,59 | 225,19 | 226,81 | 0,29% | 3.371.632,00 |
| 14.08.2025 | 230,07 | 230,08 | 222,46 | 226,15 | -1,63% | 3.250.438,00 |
| 13.08.2025 | 233,52 | 233,74 | 229,03 | 229,90 | -1,32% | 2.077.475,00 |
| 12.08.2025 | 236,41 | 236,42 | 232,32 | 232,98 | -1,74% | 1.011.960,00 |
| 11.08.2025 | 236,35 | 237,27 | 235,14 | 237,10 | 0,85% | 1.687.462,00 |
| 08.08.2025 | 233,37 | 235,45 | 232,77 | 235,09 | 0,80% | 1.088.720,00 |
| 07.08.2025 | 232,21 | 233,29 | 231,20 | 233,22 | 0,70% | 1.033.410,00 |
| 06.08.2025 | 230,23 | 232,70 | 228,97 | 231,60 | 0,79% | 1.068.500,00 |
| 05.08.2025 | 229,47 | 231,51 | 229,47 | 229,78 | -0,33% | 1.340.876,00 |
| 04.08.2025 | 228,19 | 230,85 | 228,00 | 230,54 | 0,73% | 1.343.555,00 |
| 01.08.2025 | 230,86 | 231,96 | 227,80 | 228,88 | -0,12% | 1.389.518,00 |
| 31.07.2025 | 232,26 | 233,20 | 228,59 | 229,16 | -1,44% | 1.796.826,00 |
| 30.07.2025 | 235,00 | 237,00 | 232,30 | 232,51 | -1,29% | 2.135.399,00 |
| 29.07.2025 | 232,87 | 240,39 | 229,52 | 235,56 | 3,36% | 3.610.194,00 |
| 28.07.2025 | 229,00 | 229,96 | 227,20 | 227,90 | -0,77% | 1.672.407,00 |
| 25.07.2025 | 230,82 | 231,68 | 228,94 | 229,67 | -0,41% | 1.126.424,00 |
| 24.07.2025 | 227,18 | 230,68 | 227,18 | 230,61 | 1,09% | 1.486.685,00 |
| 23.07.2025 | 226,82 | 228,42 | 225,80 | 228,12 | 0,45% | 1.271.284,00 |
| 22.07.2025 | 225,68 | 228,20 | 225,06 | 227,09 | 0,79% | 1.128.028,00 |
| 21.07.2025 | 226,28 | 227,67 | 225,20 | 225,30 | -0,89% | 1.135.364,00 |
| 18.07.2025 | 225,82 | 228,35 | 225,82 | 227,32 | 0,72% | 1.996.461,00 |
| 17.07.2025 | 225,56 | 226,16 | 223,40 | 225,70 | -0,07% | 1.394.390,00 |
| 16.07.2025 | 225,70 | 225,91 | 223,38 | 225,86 | 0,01% | 1.268.451,00 |
| 15.07.2025 | 229,00 | 229,13 | 225,76 | 225,84 | -1,51% | 1.181.896,00 |
| 14.07.2025 | 225,50 | 229,50 | 225,32 | 229,30 | 1,46% | 1.785.445,00 |
| 11.07.2025 | 225,44 | 226,50 | 223,95 | 226,01 | 0,16% | 1.697.227,00 |
| 10.07.2025 | 225,76 | 227,08 | 224,15 | 225,65 | -0,04% | 1.595.898,00 |
| 09.07.2025 | 224,89 | 226,66 | 223,21 | 225,75 | 0,39% | 1.858.927,00 |