96,940$
0,57%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 96,19 | 98,23 | 95,68 | 97,38 | 1,03% | 12.905,00 |
| 28.11.2025 | 96,47 | 97,04 | 95,62 | 96,39 | -0,34% | 210.644,00 |
| 26.11.2025 | 96,90 | 97,92 | 96,35 | 96,72 | -0,20% | 507.282,00 |
| 25.11.2025 | 95,11 | 97,52 | 94,97 | 96,91 | 2,54% | 453.316,00 |
| 24.11.2025 | 94,10 | 95,05 | 92,93 | 94,51 | -0,57% | 783.360,00 |
| 21.11.2025 | 92,94 | 95,80 | 90,75 | 95,05 | 2,12% | 981.918,00 |
| 20.11.2025 | 91,92 | 93,32 | 91,55 | 93,08 | 1,26% | 632.671,00 |
| 19.11.2025 | 91,07 | 92,94 | 90,76 | 91,92 | 0,79% | 533.895,00 |
| 18.11.2025 | 89,06 | 91,57 | 89,04 | 91,20 | 2,47% | 520.967,00 |
| 17.11.2025 | 89,39 | 89,76 | 88,00 | 89,00 | -0,22% | 575.134,00 |
| 14.11.2025 | 86,59 | 89,81 | 86,51 | 89,20 | 0,89% | 456.908,00 |
| 13.11.2025 | 86,64 | 88,92 | 86,64 | 88,41 | 1,16% | 796.933,00 |
| 12.11.2025 | 87,96 | 88,50 | 86,76 | 87,40 | -1,01% | 705.404,00 |
| 11.11.2025 | 88,03 | 88,66 | 86,95 | 88,29 | 0,48% | 332.359,00 |
| 10.11.2025 | 87,59 | 88,41 | 85,92 | 87,87 | -0,24% | 584.108,00 |
| 07.11.2025 | 88,40 | 88,40 | 86,70 | 88,08 | -0,24% | 439.293,00 |
| 06.11.2025 | 89,22 | 90,02 | 88,19 | 88,29 | -1,89% | 641.023,00 |
| 05.11.2025 | 89,55 | 90,09 | 87,50 | 89,99 | 0,04% | 659.265,00 |
| 04.11.2025 | 89,55 | 90,75 | 89,18 | 89,95 | 1,34% | 626.556,00 |
| 03.11.2025 | 90,56 | 90,56 | 88,00 | 88,76 | 0,21% | 929.696,00 |
| 31.10.2025 | 87,57 | 89,01 | 82,84 | 88,57 | 6,63% | 1.022.525,00 |
| 30.10.2025 | 84,21 | 84,99 | 82,22 | 83,06 | -1,32% | 828.610,00 |
| 29.10.2025 | 87,17 | 87,61 | 84,00 | 84,17 | -4,25% | 828.692,00 |
| 28.10.2025 | 88,05 | 89,04 | 87,07 | 87,91 | -1,06% | 472.525,00 |
| 27.10.2025 | 88,13 | 88,97 | 87,44 | 88,85 | 0,41% | 348.420,00 |
| 24.10.2025 | 91,37 | 91,50 | 88,11 | 88,49 | -2,58% | 394.400,00 |
| 23.10.2025 | 89,56 | 91,20 | 89,55 | 90,83 | 0,93% | 597.410,00 |
| 22.10.2025 | 87,53 | 90,92 | 86,66 | 89,99 | 3,18% | 650.340,00 |
| 21.10.2025 | 86,03 | 87,26 | 85,80 | 87,22 | 1,54% | 528.712,00 |
| 20.10.2025 | 86,06 | 86,33 | 84,50 | 85,90 | 0,16% | 409.258,00 |
| 17.10.2025 | 85,64 | 86,26 | 85,07 | 85,76 | -0,21% | 715.466,00 |
| 16.10.2025 | 87,16 | 87,16 | 84,60 | 85,94 | -1,23% | 450.636,00 |
| 15.10.2025 | 89,63 | 90,14 | 86,70 | 87,01 | -3,20% | 575.230,00 |
| 14.10.2025 | 89,76 | 90,69 | 89,33 | 89,89 | 0,14% | 354.088,00 |
| 13.10.2025 | 89,83 | 89,83 | 87,85 | 89,76 | 0,15% | 392.546,00 |
| 10.10.2025 | 89,17 | 90,28 | 88,50 | 89,63 | 0,25% | 328.510,00 |
| 09.10.2025 | 91,65 | 91,66 | 88,94 | 89,41 | -2,49% | 333.428,00 |
| 08.10.2025 | 92,36 | 92,71 | 91,00 | 91,69 | -0,23% | 376.474,00 |
| 07.10.2025 | 93,41 | 93,76 | 91,65 | 91,90 | -1,09% | 369.669,00 |
| 06.10.2025 | 91,85 | 94,17 | 91,85 | 92,91 | 1,20% | 587.316,00 |
| 03.10.2025 | 91,10 | 92,10 | 90,27 | 91,81 | 1,34% | 32.150,00 |
| 02.10.2025 | 90,14 | 91,11 | 89,00 | 90,60 | -0,32% | 409.046,00 |
| 01.10.2025 | 94,94 | 94,95 | 90,61 | 90,89 | -4,21% | 796.192,00 |
| 30.09.2025 | 91,20 | 95,59 | 91,05 | 94,88 | 4,30% | 1.348.502,00 |
| 29.09.2025 | 89,85 | 91,00 | 89,15 | 90,97 | 1,55% | 590.552,00 |
| 26.09.2025 | 88,65 | 89,64 | 87,45 | 89,58 | 1,55% | 472.188,00 |
| 25.09.2025 | 90,54 | 91,87 | 87,52 | 88,21 | -2,79% | 720.742,00 |
| 24.09.2025 | 88,86 | 90,78 | 88,52 | 90,74 | 1,53% | 713.262,00 |
| 23.09.2025 | 88,93 | 89,62 | 87,45 | 89,37 | 0,51% | 634.444,00 |
| 22.09.2025 | 86,54 | 88,94 | 85,62 | 88,92 | 2,57% | 816.461,00 |
| 19.09.2025 | 87,28 | 87,74 | 85,21 | 86,69 | -2,00% | 1.023.933,00 |
| 18.09.2025 | 87,22 | 88,59 | 86,76 | 88,46 | 1,10% | 468.856,00 |
| 17.09.2025 | 89,31 | 89,68 | 87,36 | 87,50 | -1,46% | 474.547,00 |
| 16.09.2025 | 90,20 | 90,63 | 88,34 | 88,80 | -1,62% | 515.234,00 |
| 15.09.2025 | 90,98 | 91,59 | 89,75 | 90,26 | -0,95% | 499.277,00 |
| 12.09.2025 | 92,35 | 92,66 | 90,68 | 91,13 | -1,73% | 299.287,00 |
| 11.09.2025 | 91,22 | 93,54 | 91,10 | 92,73 | 1,33% | 537.515,00 |
| 10.09.2025 | 92,38 | 93,03 | 90,74 | 91,51 | -1,36% | 510.564,00 |
| 09.09.2025 | 93,24 | 93,48 | 92,02 | 92,77 | -0,50% | 499.282,00 |
| 08.09.2025 | 94,73 | 94,73 | 92,75 | 93,24 | -1,53% | 558.764,00 |
| 05.09.2025 | 95,72 | 96,16 | 93,63 | 94,69 | -0,93% | 490.612,00 |
| 04.09.2025 | 95,78 | 97,02 | 94,81 | 95,58 | -0,01% | 390.434,00 |
| 03.09.2025 | 95,70 | 96,12 | 94,81 | 95,59 | -1,10% | 459.476,00 |
| 02.09.2025 | 97,93 | 98,10 | 96,50 | 96,65 | -1,94% | 437.358,00 |
| 29.08.2025 | 98,82 | 99,05 | 98,11 | 98,56 | -0,26% | 565.653,00 |
| 28.08.2025 | 100,26 | 100,26 | 98,43 | 98,82 | -1,34% | 385.492,00 |
| 27.08.2025 | 99,29 | 100,20 | 99,24 | 100,16 | 0,62% | 343.042,00 |
| 26.08.2025 | 98,85 | 99,86 | 98,17 | 99,55 | 0,70% | 483.702,00 |
| 25.08.2025 | 102,11 | 102,12 | 98,38 | 98,85 | -3,61% | 503.834,00 |
| 22.08.2025 | 102,02 | 103,32 | 101,49 | 102,55 | 0,92% | 644.759,00 |
| 21.08.2025 | 100,93 | 102,24 | 100,57 | 101,62 | 0,51% | 702.734,00 |
| 20.08.2025 | 99,86 | 101,60 | 99,64 | 101,10 | 1,76% | 546.811,00 |
| 19.08.2025 | 97,82 | 99,53 | 97,78 | 99,35 | 1,89% | 351.814,00 |
| 18.08.2025 | 99,50 | 99,96 | 97,46 | 97,51 | -1,84% | 510.850,00 |
| 15.08.2025 | 98,57 | 99,38 | 98,18 | 99,34 | 0,74% | 530.887,00 |
| 14.08.2025 | 99,42 | 99,42 | 97,85 | 98,61 | -0,90% | 443.163,00 |
| 13.08.2025 | 100,00 | 100,09 | 98,10 | 99,51 | -0,14% | 623.333,00 |
| 12.08.2025 | 100,42 | 100,43 | 98,01 | 99,65 | -0,29% | 656.434,00 |
| 11.08.2025 | 99,49 | 99,99 | 98,50 | 99,94 | 0,86% | 566.679,00 |
| 08.08.2025 | 99,24 | 100,03 | 98,64 | 99,08 | -0,27% | 587.246,00 |
| 07.08.2025 | 100,14 | 100,41 | 97,78 | 99,35 | -0,27% | 760.049,00 |
| 06.08.2025 | 99,13 | 100,49 | 97,98 | 99,62 | 0,42% | 956.374,00 |
| 05.08.2025 | 102,17 | 103,05 | 99,09 | 99,20 | -3,26% | 1.010.156,00 |
| 04.08.2025 | 102,84 | 104,20 | 101,63 | 102,54 | -0,43% | 802.909,00 |
| 01.08.2025 | 107,45 | 108,00 | 101,75 | 102,98 | -5,22% | 1.129.739,00 |
| 31.07.2025 | 107,18 | 109,46 | 107,01 | 108,65 | 0,26% | 484.416,00 |
| 30.07.2025 | 110,90 | 111,16 | 108,11 | 108,37 | -2,51% | 365.087,00 |
| 29.07.2025 | 109,25 | 111,48 | 109,09 | 111,16 | 2,58% | 350.860,00 |
| 28.07.2025 | 108,75 | 109,34 | 108,19 | 108,36 | -0,56% | 381.702,00 |
| 25.07.2025 | 108,89 | 109,71 | 108,26 | 108,97 | 0,17% | 324.841,00 |
| 24.07.2025 | 107,59 | 109,48 | 107,51 | 108,79 | 0,84% | 435.331,00 |
| 23.07.2025 | 108,00 | 108,39 | 106,76 | 107,88 | -0,49% | 543.803,00 |
| 22.07.2025 | 107,15 | 108,76 | 106,70 | 108,41 | 1,05% | 453.131,00 |
| 21.07.2025 | 108,00 | 108,77 | 106,51 | 107,28 | -0,61% | 571.341,00 |
| 18.07.2025 | 110,20 | 110,42 | 107,01 | 107,94 | -1,48% | 542.048,00 |
| 17.07.2025 | 109,73 | 111,16 | 107,92 | 109,56 | -0,25% | 572.695,00 |
| 16.07.2025 | 110,44 | 111,80 | 108,98 | 109,84 | -0,19% | 517.117,00 |
| 15.07.2025 | 112,25 | 112,50 | 110,01 | 110,05 | -1,71% | 232.453,00 |
| 14.07.2025 | 110,37 | 112,88 | 109,29 | 111,96 | 1,24% | 359.100,00 |
| 11.07.2025 | 110,91 | 111,62 | 110,39 | 110,59 | -0,46% | 294.251,00 |