197,300$
-1,31%
Echtzeit-Aktienkurs Waste Management
Bid:
Ask:
Aktienkurse zur Waste Management Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 200,07 | 200,79 | 196,59 | 196,96 | -1,48% | 2.471.698,00 |
| 25.07.2024 | 202,88 | 210,00 | 199,51 | 199,92 | -8,03% | 3.270.169,00 |
| 24.07.2024 | 218,44 | 219,58 | 216,98 | 217,38 | -0,62% | 1.349.304,00 |
| 23.07.2024 | 223,41 | 223,52 | 218,09 | 218,73 | -2,11% | 1.530.705,00 |
| 22.07.2024 | 221,70 | 223,53 | 221,31 | 223,45 | 0,29% | 1.132.796,00 |
| 19.07.2024 | 224,50 | 225,00 | 222,13 | 222,80 | -0,13% | 1.221.059,00 |
| 18.07.2024 | 222,65 | 224,85 | 221,66 | 223,10 | -0,10% | 1.283.538,00 |
| 17.07.2024 | 221,43 | 224,22 | 221,21 | 223,32 | 1,10% | 1.557.192,00 |
| 16.07.2024 | 217,05 | 220,96 | 216,82 | 220,89 | 2,26% | 1.830.995,00 |
| 15.07.2024 | 213,76 | 216,60 | 213,53 | 216,00 | 1,05% | 1.380.086,00 |
| 12.07.2024 | 212,50 | 214,37 | 211,74 | 213,75 | 0,93% | 1.182.062,00 |
| 11.07.2024 | 211,03 | 212,75 | 210,23 | 211,77 | 0,28% | 1.148.254,00 |
| 10.07.2024 | 209,64 | 211,94 | 209,30 | 211,18 | 0,55% | 1.436.010,00 |
| 09.07.2024 | 209,48 | 210,89 | 209,05 | 210,02 | -0,28% | 1.067.153,00 |
| 08.07.2024 | 210,35 | 211,45 | 209,82 | 210,62 | 0,14% | 1.245.210,00 |
| 05.07.2024 | 210,75 | 210,75 | 208,58 | 210,33 | 0,06% | 1.647.629,00 |
| 03.07.2024 | 209,01 | 210,87 | 208,26 | 210,20 | 0,35% | 720.755,00 |
| 02.07.2024 | 209,28 | 210,30 | 207,70 | 209,47 | 0,05% | 1.445.521,00 |
| 01.07.2024 | 214,47 | 214,50 | 207,90 | 209,36 | -1,87% | 1.931.185,00 |
| 28.06.2024 | 212,58 | 214,40 | 212,14 | 213,34 | 0,32% | 2.908.229,00 |
| 27.06.2024 | 213,57 | 213,77 | 212,30 | 212,67 | 0,00% | 1.540.808,00 |
| 26.06.2024 | 211,33 | 213,16 | 211,20 | 212,67 | 0,29% | 1.601.843,00 |
| 25.06.2024 | 212,65 | 213,85 | 211,81 | 212,06 | -0,18% | 1.706.646,00 |
| 24.06.2024 | 210,00 | 212,71 | 209,20 | 212,44 | 1,65% | 1.467.082,00 |
| 21.06.2024 | 209,08 | 209,81 | 208,19 | 208,99 | 0,11% | 2.248.132,00 |
| 20.06.2024 | 207,45 | 208,96 | 206,89 | 208,77 | 0,42% | 1.343.248,00 |
| 18.06.2024 | 206,44 | 207,99 | 205,41 | 207,89 | 0,73% | 1.511.206,00 |
| 17.06.2024 | 202,79 | 206,44 | 202,08 | 206,38 | 1,35% | 1.201.059,00 |
| 14.06.2024 | 200,53 | 204,08 | 199,85 | 203,64 | 1,20% | 1.412.722,00 |
| 13.06.2024 | 200,94 | 201,33 | 198,88 | 201,22 | 0,17% | 1.184.475,00 |
| 12.06.2024 | 202,25 | 202,43 | 200,08 | 200,87 | -0,62% | 1.311.377,00 |
| 11.06.2024 | 201,54 | 202,45 | 200,14 | 202,13 | 0,21% | 1.261.535,00 |
| 10.06.2024 | 200,74 | 202,54 | 200,42 | 201,71 | 0,58% | 1.471.100,00 |
| 07.06.2024 | 202,41 | 204,37 | 200,06 | 200,55 | -0,96% | 3.232.430,00 |
| 06.06.2024 | 204,07 | 204,57 | 201,37 | 202,50 | -0,69% | 1.502.260,00 |
| 05.06.2024 | 203,47 | 203,93 | 201,37 | 203,90 | 0,13% | 2.067.937,00 |
| 04.06.2024 | 202,06 | 203,83 | 201,00 | 203,63 | 1,16% | 2.018.295,00 |
| 03.06.2024 | 207,00 | 208,74 | 199,62 | 201,30 | -4,47% | 3.749.278,00 |
| 31.05.2024 | 206,20 | 211,23 | 205,99 | 210,73 | 2,17% | 5.501.307,00 |
| 30.05.2024 | 204,05 | 206,34 | 203,59 | 206,25 | 1,02% | 1.471.975,00 |
| 29.05.2024 | 205,85 | 205,91 | 204,02 | 204,16 | -1,11% | 1.369.520,00 |
| 28.05.2024 | 208,00 | 208,25 | 205,43 | 206,46 | -1,13% | 1.659.313,00 |
| 24.05.2024 | 209,88 | 209,91 | 207,68 | 208,81 | -0,32% | 1.270.886,00 |
| 23.05.2024 | 209,98 | 210,43 | 209,11 | 209,49 | -0,20% | 901.170,00 |
| 22.05.2024 | 208,64 | 210,40 | 208,03 | 209,92 | 0,76% | 1.210.018,00 |
| 21.05.2024 | 209,13 | 209,49 | 207,79 | 208,33 | -0,07% | 1.150.562,00 |
| 20.05.2024 | 210,19 | 210,24 | 208,30 | 208,47 | -0,94% | 1.546.650,00 |
| 17.05.2024 | 212,49 | 212,54 | 209,12 | 210,44 | -0,83% | 2.054.796,00 |
| 16.05.2024 | 209,57 | 212,68 | 208,22 | 212,20 | 1,53% | 1.859.842,00 |
| 15.05.2024 | 209,87 | 210,48 | 208,47 | 209,00 | -0,41% | 1.789.276,00 |
| 14.05.2024 | 210,50 | 210,90 | 208,69 | 209,86 | -0,46% | 2.091.137,00 |
| 13.05.2024 | 211,12 | 212,28 | 210,20 | 210,82 | -0,32% | 1.264.294,00 |
| 10.05.2024 | 211,40 | 212,28 | 210,72 | 211,49 | 0,47% | 1.082.181,00 |
| 09.05.2024 | 210,27 | 210,97 | 209,59 | 210,50 | 0,24% | 1.325.723,00 |
| 08.05.2024 | 210,94 | 211,55 | 209,90 | 210,00 | -0,24% | 1.145.569,00 |
| 07.05.2024 | 211,66 | 212,29 | 210,11 | 210,50 | -0,03% | 1.282.859,00 |
| 06.05.2024 | 208,53 | 210,57 | 208,23 | 210,56 | 1,29% | 1.502.012,00 |
| 03.05.2024 | 207,16 | 208,60 | 204,91 | 207,88 | 0,35% | 2.237.956,00 |
| 02.05.2024 | 207,14 | 208,65 | 206,28 | 207,16 | 0,19% | 1.491.663,00 |
| 01.05.2024 | 207,63 | 208,98 | 205,65 | 206,76 | -0,61% | 1.343.105,00 |
| 30.04.2024 | 212,36 | 212,36 | 207,61 | 208,02 | -1,95% | 2.232.370,00 |
| 29.04.2024 | 210,76 | 212,63 | 210,43 | 212,15 | 0,98% | 1.989.226,00 |
| 26.04.2024 | 213,16 | 213,25 | 209,41 | 210,10 | -1,22% | 1.650.808,00 |
| 25.04.2024 | 209,70 | 214,01 | 208,21 | 212,70 | 1,08% | 2.096.077,00 |
| 24.04.2024 | 208,17 | 210,71 | 207,59 | 210,43 | 0,79% | 1.828.674,00 |
| 23.04.2024 | 207,25 | 210,14 | 207,24 | 208,78 | 0,60% | 1.589.663,00 |
| 22.04.2024 | 207,69 | 209,00 | 207,31 | 207,53 | 0,22% | 1.407.226,00 |
| 19.04.2024 | 206,45 | 207,33 | 205,80 | 207,07 | 0,98% | 1.354.304,00 |
| 18.04.2024 | 205,59 | 206,05 | 204,52 | 205,07 | -0,52% | 983.092,00 |
| 17.04.2024 | 206,16 | 206,30 | 204,37 | 206,15 | 0,57% | 1.192.742,00 |
| 16.04.2024 | 206,52 | 207,66 | 204,94 | 204,98 | -0,19% | 1.447.265,00 |
| 15.04.2024 | 207,36 | 208,00 | 204,88 | 205,36 | 0,00% | 1.374.352,00 |
| 12.04.2024 | 205,84 | 206,83 | 204,70 | 205,37 | -0,28% | 1.167.072,00 |
| 11.04.2024 | 207,31 | 208,06 | 205,59 | 205,94 | -1,09% | 1.692.720,00 |
| 10.04.2024 | 206,16 | 208,42 | 205,52 | 208,20 | 0,83% | 1.767.090,00 |
| 09.04.2024 | 207,00 | 207,33 | 205,37 | 206,48 | -0,11% | 1.780.678,00 |
| 08.04.2024 | 206,76 | 207,39 | 206,01 | 206,70 | -0,11% | 2.586.272,00 |
| 05.04.2024 | 207,71 | 207,86 | 206,26 | 206,93 | -0,08% | 2.761.269,00 |
| 04.04.2024 | 211,35 | 211,52 | 206,58 | 207,09 | -1,58% | 2.104.806,00 |
| 03.04.2024 | 210,97 | 211,34 | 209,93 | 210,42 | -0,33% | 1.698.911,00 |
| 02.04.2024 | 212,24 | 213,36 | 210,53 | 211,11 | -0,85% | 1.525.577,00 |
| 01.04.2024 | 212,61 | 213,52 | 211,86 | 212,91 | -0,11% | 1.177.381,00 |
| 28.03.2024 | 214,29 | 214,54 | 211,98 | 213,15 | -0,38% | 2.699.109,00 |
| 27.03.2024 | 212,80 | 214,02 | 212,54 | 213,97 | 1,04% | 1.297.042,00 |
| 26.03.2024 | 211,58 | 212,69 | 211,38 | 211,77 | 0,00% | 1.516.259,00 |
| 25.03.2024 | 211,56 | 212,24 | 211,07 | 211,77 | 0,00% | 1.297.095,00 |
| 22.03.2024 | 212,45 | 212,60 | 210,96 | 211,78 | -0,31% | 1.453.736,00 |
| 21.03.2024 | 211,87 | 212,72 | 210,77 | 212,43 | 0,27% | 1.823.934,00 |
| 20.03.2024 | 212,40 | 212,73 | 211,44 | 211,86 | -0,10% | 1.016.389,00 |
| 19.03.2024 | 212,79 | 213,00 | 211,32 | 212,08 | 0,19% | 1.248.319,00 |
| 18.03.2024 | 210,59 | 212,25 | 210,37 | 211,67 | 0,54% | 1.267.959,00 |
| 15.03.2024 | 208,98 | 210,92 | 208,95 | 210,53 | 0,10% | 2.096.005,00 |
| 14.03.2024 | 210,72 | 210,94 | 208,75 | 210,31 | -0,33% | 1.028.127,00 |
| 13.03.2024 | 210,47 | 211,05 | 209,25 | 211,00 | 0,58% | 1.121.116,00 |
| 12.03.2024 | 208,61 | 210,61 | 208,42 | 209,79 | 0,24% | 1.035.893,00 |
| 11.03.2024 | 207,55 | 209,38 | 206,67 | 209,28 | 0,74% | 1.218.356,00 |
| 08.03.2024 | 206,84 | 208,84 | 206,03 | 207,75 | 0,24% | 1.338.344,00 |
| 07.03.2024 | 208,56 | 209,12 | 206,43 | 207,26 | -0,32% | 1.249.405,00 |
| 06.03.2024 | 206,29 | 208,10 | 206,19 | 207,92 | 0,51% | 1.039.148,00 |
| 05.03.2024 | 207,00 | 207,80 | 205,93 | 206,87 | 0,03% | 1.110.159,00 |