217,810$
0,03%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 217,36 | 218,51 | 215,90 | 217,90 | 0,07% | 1.908.941,00 |
| 21.05.2026 | 219,01 | 219,36 | 216,02 | 217,75 | -0,84% | 1.688.130,00 |
| 20.05.2026 | 220,46 | 221,87 | 219,11 | 219,59 | -1,24% | 1.828.032,00 |
| 19.05.2026 | 224,15 | 227,69 | 221,86 | 222,34 | -0,18% | 2.530.442,00 |
| 18.05.2026 | 219,20 | 223,77 | 219,07 | 222,73 | 1,32% | 2.535.302,00 |
| 15.05.2026 | 221,43 | 222,13 | 219,29 | 219,82 | 0,46% | 2.192.808,00 |
| 14.05.2026 | 217,68 | 219,35 | 217,00 | 218,82 | 1,10% | 3.076.568,00 |
| 13.05.2026 | 215,00 | 216,75 | 213,29 | 216,44 | -0,56% | 2.171.868,00 |
| 12.05.2026 | 215,99 | 219,95 | 214,88 | 217,65 | 1,65% | 1.847.085,00 |
| 11.05.2026 | 215,45 | 215,79 | 212,15 | 214,11 | -0,59% | 2.021.554,00 |
| 08.05.2026 | 220,87 | 221,68 | 214,97 | 215,37 | -2,75% | 2.630.665,00 |
| 07.05.2026 | 220,00 | 222,35 | 219,19 | 221,45 | 0,42% | 1.590.466,00 |
| 06.05.2026 | 223,09 | 223,74 | 220,01 | 220,52 | -1,77% | 1.713.138,00 |
| 05.05.2026 | 227,11 | 227,44 | 223,76 | 224,49 | -1,47% | 1.669.586,00 |
| 04.05.2026 | 227,10 | 229,82 | 225,62 | 227,85 | -0,40% | 1.360.149,00 |
| 01.05.2026 | 234,55 | 235,62 | 228,29 | 228,77 | -1,63% | 1.347.010,00 |
| 30.04.2026 | 231,19 | 234,96 | 230,75 | 232,55 | 0,97% | 3.188.206,00 |
| 29.04.2026 | 225,98 | 230,93 | 223,17 | 230,31 | 1,30% | 2.639.017,00 |
| 28.04.2026 | 228,87 | 229,51 | 226,21 | 227,35 | 0,51% | 2.354.194,00 |
| 27.04.2026 | 228,97 | 230,37 | 225,71 | 226,20 | -1,45% | 1.748.273,00 |
| 24.04.2026 | 232,82 | 234,50 | 228,80 | 229,53 | -1,40% | 1.491.674,00 |
| 23.04.2026 | 225,97 | 233,47 | 225,41 | 232,80 | 3,96% | 2.505.350,00 |
| 22.04.2026 | 223,65 | 225,63 | 222,86 | 223,93 | 0,23% | 1.758.911,00 |
| 21.04.2026 | 224,00 | 224,43 | 222,51 | 223,42 | -0,34% | 1.937.683,00 |
| 20.04.2026 | 223,56 | 225,61 | 223,16 | 224,18 | 0,10% | 1.534.954,00 |
| 17.04.2026 | 223,76 | 224,20 | 221,51 | 223,95 | -0,06% | 2.389.840,00 |
| 16.04.2026 | 226,50 | 228,18 | 223,32 | 224,08 | -0,38% | 2.083.452,00 |
| 15.04.2026 | 226,50 | 227,57 | 223,91 | 224,93 | -0,95% | 2.262.263,00 |
| 14.04.2026 | 230,72 | 231,74 | 225,50 | 227,09 | -1,69% | 2.432.075,00 |
| 13.04.2026 | 230,23 | 231,02 | 228,18 | 231,00 | 0,68% | 2.313.136,00 |
| 10.04.2026 | 231,88 | 233,31 | 228,11 | 229,45 | -1,57% | 1.375.651,00 |
| 09.04.2026 | 231,78 | 234,40 | 230,87 | 233,10 | 0,72% | 1.605.346,00 |
| 08.04.2026 | 229,90 | 231,62 | 225,00 | 231,43 | -0,81% | 2.493.646,00 |
| 07.04.2026 | 234,23 | 235,73 | 232,50 | 233,31 | -0,21% | 1.358.454,00 |
| 06.04.2026 | 234,38 | 235,23 | 232,88 | 233,80 | -0,69% | 1.066.123,00 |
| 02.04.2026 | 231,76 | 236,12 | 231,76 | 235,42 | 1,91% | 1.335.318,00 |
| 01.04.2026 | 230,29 | 232,49 | 228,73 | 231,00 | 0,53% | 2.025.011,00 |
| 31.03.2026 | 230,06 | 230,60 | 227,39 | 229,79 | -0,07% | 1.759.905,00 |
| 30.03.2026 | 226,36 | 232,19 | 225,00 | 229,96 | 2,18% | 1.511.133,00 |
| 27.03.2026 | 227,41 | 228,69 | 225,00 | 225,06 | -0,64% | 1.786.561,00 |
| 26.03.2026 | 224,39 | 227,97 | 223,71 | 226,51 | 0,74% | 1.701.324,00 |
| 25.03.2026 | 224,25 | 225,58 | 219,10 | 224,85 | -0,04% | 1.913.406,00 |
| 24.03.2026 | 226,29 | 229,32 | 224,16 | 224,94 | -1,14% | 1.766.707,00 |
| 23.03.2026 | 231,76 | 232,18 | 227,47 | 227,53 | -1,60% | 2.034.291,00 |
| 20.03.2026 | 234,47 | 234,99 | 230,08 | 231,24 | -1,11% | 2.526.826,00 |
| 19.03.2026 | 234,88 | 237,00 | 233,62 | 233,83 | 0,02% | 1.710.484,00 |
| 18.03.2026 | 235,08 | 237,33 | 233,74 | 233,79 | -0,96% | 1.167.430,00 |
| 17.03.2026 | 238,64 | 239,44 | 235,72 | 236,05 | -0,38% | 1.348.818,00 |
| 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 |