108,230$
1,79%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 106,97 | 109,49 | 106,97 | 108,20 | 1,76% | 10.768,00 |
| 29.01.2025 | 106,32 | 107,03 | 105,94 | 106,33 | -0,15% | 266.675,00 |
| 28.01.2025 | 106,97 | 107,79 | 105,37 | 106,49 | -0,43% | 300.336,00 |
| 27.01.2025 | 105,15 | 107,54 | 104,68 | 106,95 | 1,83% | 447.305,00 |
| 24.01.2025 | 105,61 | 106,71 | 104,71 | 105,03 | -0,95% | 245.879,00 |
| 23.01.2025 | 106,28 | 107,35 | 105,49 | 106,04 | -1,66% | 375.717,00 |
| 22.01.2025 | 110,37 | 110,40 | 107,79 | 107,83 | -2,74% | 328.409,00 |
| 21.01.2025 | 111,95 | 112,71 | 110,73 | 110,87 | -0,56% | 285.848,00 |
| 17.01.2025 | 112,88 | 112,99 | 111,23 | 111,49 | -0,28% | 234.226,00 |
| 16.01.2025 | 112,16 | 113,45 | 111,72 | 111,80 | -0,28% | 311.915,00 |
| 15.01.2025 | 112,62 | 112,64 | 111,09 | 112,11 | 1,28% | 239.650,00 |
| 14.01.2025 | 108,70 | 111,12 | 108,36 | 110,69 | 1,84% | 335.874,00 |
| 13.01.2025 | 105,86 | 108,80 | 105,55 | 108,69 | 1,65% | 309.828,00 |
| 10.01.2025 | 106,27 | 108,18 | 105,46 | 106,93 | -0,46% | 297.752,00 |
| 08.01.2025 | 104,94 | 107,88 | 104,84 | 107,42 | 1,90% | 246.314,00 |
| 07.01.2025 | 105,83 | 106,52 | 104,68 | 105,42 | -0,46% | 256.370,00 |
| 06.01.2025 | 105,09 | 106,29 | 104,54 | 105,91 | 0,67% | 284.389,00 |
| 03.01.2025 | 103,95 | 105,54 | 103,20 | 105,20 | 0,96% | 234.443,00 |
| 02.01.2025 | 106,24 | 106,47 | 103,67 | 104,20 | -1,52% | 212.789,00 |
| 31.12.2024 | 105,95 | 106,30 | 105,58 | 105,81 | 0,37% | 296.845,00 |
| 30.12.2024 | 105,36 | 105,97 | 104,00 | 105,42 | -0,70% | 203.532,00 |
| 27.12.2024 | 106,81 | 107,35 | 105,02 | 106,16 | -1,29% | 204.993,00 |
| 26.12.2024 | 105,79 | 107,71 | 105,68 | 107,55 | 1,23% | 230.581,00 |
| 24.12.2024 | 104,55 | 106,26 | 104,07 | 106,24 | 1,36% | 72.117,00 |
| 23.12.2024 | 105,67 | 107,35 | 103,72 | 104,81 | -1,09% | 323.882,00 |
| 20.12.2024 | 104,72 | 106,80 | 104,69 | 105,97 | 0,55% | 724.457,00 |
| 19.12.2024 | 106,29 | 108,19 | 105,11 | 105,39 | -0,59% | 307.526,00 |
| 18.12.2024 | 106,66 | 108,20 | 105,25 | 106,02 | -0,45% | 441.880,00 |
| 17.12.2024 | 106,21 | 107,55 | 105,30 | 106,50 | -0,29% | 368.207,00 |
| 16.12.2024 | 105,70 | 108,83 | 105,70 | 106,81 | 0,71% | 416.476,00 |
| 13.12.2024 | 108,00 | 108,61 | 105,71 | 106,06 | -1,98% | 265.744,00 |
| 12.12.2024 | 110,13 | 111,17 | 108,09 | 108,20 | -1,73% | 230.326,00 |
| 11.12.2024 | 109,37 | 111,17 | 108,95 | 110,11 | 0,94% | 297.867,00 |
| 10.12.2024 | 110,22 | 110,24 | 108,45 | 109,09 | -0,53% | 248.546,00 |
| 09.12.2024 | 111,21 | 112,13 | 109,50 | 109,67 | -1,38% | 235.932,00 |
| 06.12.2024 | 111,48 | 112,43 | 110,89 | 111,21 | 0,47% | 216.716,00 |
| 05.12.2024 | 111,65 | 111,70 | 110,21 | 110,69 | -1,28% | 241.952,00 |
| 04.12.2024 | 113,93 | 114,88 | 111,96 | 112,12 | -1,59% | 250.949,00 |
| 03.12.2024 | 114,13 | 114,46 | 112,96 | 113,93 | 0,00% | 408.429,00 |
| 02.12.2024 | 113,29 | 114,64 | 112,58 | 113,93 | 0,64% | 298.734,00 |
| 29.11.2024 | 113,13 | 113,52 | 112,62 | 113,21 | 0,83% | 107.742,00 |
| 27.11.2024 | 111,89 | 113,17 | 111,60 | 112,28 | 0,70% | 187.316,00 |
| 26.11.2024 | 112,40 | 113,37 | 111,21 | 111,50 | -1,25% | 228.895,00 |
| 25.11.2024 | 113,25 | 114,56 | 112,41 | 112,91 | 0,31% | 434.934,00 |
| 22.11.2024 | 111,60 | 112,85 | 111,52 | 112,56 | 1,02% | 317.893,00 |
| 21.11.2024 | 109,25 | 112,58 | 109,25 | 111,42 | 2,17% | 73.437,00 |
| 20.11.2024 | 109,16 | 109,52 | 107,91 | 109,05 | -0,28% | 278.757,00 |
| 19.11.2024 | 106,63 | 109,50 | 106,63 | 109,36 | 1,25% | 262.717,00 |
| 18.11.2024 | 106,38 | 108,52 | 106,20 | 108,01 | 1,37% | 290.399,00 |
| 15.11.2024 | 107,33 | 107,37 | 105,75 | 106,55 | -0,44% | 332.308,00 |
| 14.11.2024 | 109,31 | 110,25 | 106,00 | 107,02 | -2,60% | 335.524,00 |
| 13.11.2024 | 111,01 | 111,01 | 107,87 | 109,88 | 2,10% | 365.512,00 |
| 12.11.2024 | 107,49 | 108,80 | 107,27 | 107,62 | 0,10% | 297.148,00 |
| 11.11.2024 | 107,49 | 109,19 | 107,24 | 107,51 | 0,86% | 282.479,00 |
| 08.11.2024 | 107,26 | 108,04 | 106,16 | 106,59 | 0,08% | 348.399,00 |
| 07.11.2024 | 106,41 | 107,72 | 106,06 | 106,50 | -0,38% | 327.705,00 |
| 06.11.2024 | 105,28 | 107,43 | 103,99 | 106,91 | 5,00% | 380.496,00 |
| 05.11.2024 | 99,64 | 101,91 | 99,45 | 101,82 | 2,43% | 345.154,00 |
| 04.11.2024 | 99,16 | 100,72 | 99,16 | 99,40 | 0,06% | 261.624,00 |
| 01.11.2024 | 97,99 | 100,23 | 97,96 | 99,34 | 1,41% | 303.382,00 |
| 31.10.2024 | 99,50 | 101,28 | 97,89 | 97,96 | -3,27% | 309.217,00 |
| 30.10.2024 | 102,25 | 103,07 | 101,13 | 101,27 | -1,11% | 227.684,00 |
| 29.10.2024 | 100,39 | 102,70 | 100,39 | 102,41 | 1,37% | 306.602,00 |
| 28.10.2024 | 100,51 | 101,51 | 100,33 | 101,03 | 1,02% | 221.619,00 |
| 25.10.2024 | 102,39 | 103,43 | 99,75 | 100,01 | -2,10% | 201.426,00 |
| 24.10.2024 | 103,41 | 103,57 | 102,14 | 102,16 | -0,95% | 285.235,00 |
| 23.10.2024 | 102,72 | 103,39 | 102,52 | 103,14 | 0,00% | 289.601,00 |
| 22.10.2024 | 103,55 | 104,11 | 102,86 | 103,14 | -0,92% | 230.355,00 |
| 21.10.2024 | 104,47 | 105,04 | 103,16 | 104,10 | 0,03% | 366.917,00 |
| 18.10.2024 | 106,12 | 106,55 | 103,55 | 104,07 | -2,10% | 404.897,00 |
| 17.10.2024 | 105,89 | 106,47 | 105,32 | 106,30 | 0,64% | 331.550,00 |
| 16.10.2024 | 104,43 | 105,62 | 104,30 | 105,62 | 1,67% | 532.600,00 |
| 15.10.2024 | 102,61 | 104,22 | 102,61 | 103,89 | 1,73% | 415.069,00 |
| 14.10.2024 | 100,88 | 102,37 | 100,88 | 102,12 | 1,10% | 290.950,00 |
| 11.10.2024 | 98,98 | 101,04 | 98,81 | 101,01 | 2,01% | 415.703,00 |
| 10.10.2024 | 98,43 | 99,15 | 97,84 | 99,02 | -0,21% | 247.448,00 |
| 09.10.2024 | 98,27 | 99,95 | 97,47 | 99,23 | 1,02% | 262.695,00 |
| 08.10.2024 | 98,12 | 98,79 | 97,27 | 98,23 | 0,75% | 227.558,00 |
| 07.10.2024 | 98,27 | 98,27 | 97,05 | 97,50 | -1,47% | 282.566,00 |
| 04.10.2024 | 99,97 | 100,15 | 98,84 | 98,95 | -0,30% | 202.441,00 |
| 03.10.2024 | 98,26 | 99,81 | 97,79 | 99,25 | 1,01% | 268.499,00 |
| 02.10.2024 | 98,37 | 98,69 | 97,77 | 98,26 | -0,26% | 171.881,00 |
| 01.10.2024 | 99,10 | 99,48 | 97,66 | 98,52 | -0,94% | 250.090,00 |
| 30.09.2024 | 98,06 | 99,63 | 97,68 | 99,45 | 1,11% | 317.190,00 |
| 27.09.2024 | 98,42 | 99,89 | 98,33 | 98,36 | 0,11% | 520.431,00 |
| 26.09.2024 | 100,38 | 100,68 | 98,23 | 98,25 | -1,76% | 263.135,00 |
| 25.09.2024 | 100,15 | 100,19 | 99,35 | 100,01 | -0,12% | 400.766,00 |
| 24.09.2024 | 99,85 | 100,66 | 98,89 | 100,13 | 0,03% | 405.442,00 |
| 23.09.2024 | 100,20 | 100,90 | 99,31 | 100,10 | 0,27% | 449.144,00 |
| 20.09.2024 | 101,73 | 101,74 | 98,33 | 99,83 | -1,45% | 1.511.270,00 |
| 19.09.2024 | 102,00 | 102,02 | 100,92 | 101,30 | 0,75% | 904.198,00 |
| 18.09.2024 | 101,36 | 101,94 | 99,90 | 100,55 | -5,79% | 2.970.403,00 |
| 17.09.2024 | 108,68 | 109,09 | 106,68 | 106,73 | -1,54% | 205.413,00 |
| 16.09.2024 | 108,38 | 108,74 | 107,57 | 108,40 | 0,31% | 149.955,00 |
| 13.09.2024 | 107,35 | 108,48 | 106,23 | 108,06 | 1,56% | 165.836,00 |
| 12.09.2024 | 105,05 | 106,53 | 103,96 | 106,40 | 1,58% | 127.163,00 |
| 11.09.2024 | 104,56 | 105,14 | 102,38 | 104,75 | -0,42% | 161.329,00 |
| 10.09.2024 | 105,84 | 106,41 | 104,10 | 105,19 | -0,17% | 322.065,00 |
| 09.09.2024 | 104,40 | 105,85 | 103,57 | 105,37 | 1,76% | 204.725,00 |
| 06.09.2024 | 104,98 | 105,43 | 103,08 | 103,55 | -1,10% | 216.898,00 |