90,980$
1,56%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 89,85 | 91,00 | 89,15 | 90,97 | 1,55% | 592.804,00 |
| 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 |
| 10.07.2025 | 112,57 | 112,68 | 110,69 | 111,10 | -1,61% | 296.539,00 |
| 09.07.2025 | 111,35 | 113,54 | 110,70 | 112,92 | 0,94% | 234.601,00 |
| 08.07.2025 | 113,29 | 113,95 | 111,53 | 111,87 | -1,26% | 241.109,00 |
| 07.07.2025 | 113,07 | 114,12 | 112,00 | 113,30 | -0,09% | 366.720,00 |
| 03.07.2025 | 112,04 | 113,45 | 111,43 | 113,40 | 1,62% | 264.767,00 |
| 02.07.2025 | 114,45 | 114,45 | 111,29 | 111,59 | -2,81% | 403.390,00 |
| 01.07.2025 | 114,77 | 115,93 | 114,37 | 114,82 | -0,45% | 389.796,00 |
| 30.06.2025 | 115,66 | 116,45 | 113,90 | 115,34 | 0,03% | 547.832,00 |
| 27.06.2025 | 115,75 | 117,00 | 114,97 | 115,31 | -1,03% | 742.590,00 |
| 26.06.2025 | 115,49 | 116,63 | 114,24 | 116,51 | 1,83% | 423.777,00 |
| 25.06.2025 | 117,27 | 117,46 | 113,97 | 114,42 | -2,82% | 334.779,00 |
| 24.06.2025 | 117,91 | 118,42 | 115,17 | 117,74 | -0,08% | 331.048,00 |
| 23.06.2025 | 116,25 | 117,97 | 115,79 | 117,83 | 1,59% | 293.030,00 |
| 20.06.2025 | 117,87 | 118,36 | 115,32 | 115,99 | -1,28% | 401.462,00 |
| 18.06.2025 | 115,92 | 117,63 | 115,01 | 117,49 | 0,99% | 295.116,00 |
| 17.06.2025 | 115,29 | 117,54 | 114,81 | 116,34 | 0,24% | 264.302,00 |
| 16.06.2025 | 117,69 | 118,33 | 115,70 | 116,06 | -1,45% | 282.458,00 |
| 13.06.2025 | 117,38 | 118,91 | 117,22 | 117,77 | -0,55% | 295.569,00 |
| 12.06.2025 | 116,95 | 118,47 | 116,38 | 118,42 | 1,50% | 478.133,00 |
| 11.06.2025 | 116,91 | 117,71 | 115,53 | 116,67 | -0,41% | 256.313,00 |
| 10.06.2025 | 117,23 | 118,59 | 116,40 | 117,15 | 0,15% | 242.654,00 |
| 09.06.2025 | 117,15 | 118,00 | 113,00 | 116,97 | 0,33% | 539.211,00 |
| 06.06.2025 | 116,71 | 118,75 | 116,17 | 116,58 | 1,24% | 446.238,00 |
| 05.06.2025 | 116,74 | 117,10 | 115,12 | 115,15 | -1,67% | 404.735,00 |
| 04.06.2025 | 116,18 | 117,71 | 115,71 | 117,10 | 1,01% | 395.148,00 |
| 03.06.2025 | 116,98 | 117,11 | 114,91 | 115,93 | -0,90% | 346.567,00 |
| 02.06.2025 | 116,63 | 117,67 | 115,78 | 116,98 | -0,20% | 251.483,00 |
| 30.05.2025 | 115,66 | 117,55 | 115,19 | 117,21 | 1,67% | 446.428,00 |
| 29.05.2025 | 117,06 | 117,14 | 114,36 | 115,28 | -1,48% | 670.189,00 |
| 28.05.2025 | 117,41 | 118,03 | 116,55 | 117,01 | -0,51% | 314.569,00 |
| 27.05.2025 | 116,91 | 117,97 | 116,19 | 117,61 | 1,69% | 327.835,00 |
| 23.05.2025 | 115,30 | 116,15 | 114,48 | 115,65 | 0,13% | 271.329,00 |
| 22.05.2025 | 114,73 | 115,67 | 113,16 | 115,50 | 0,74% | 513.988,00 |
| 21.05.2025 | 115,57 | 116,20 | 114,25 | 114,65 | -1,33% | 383.582,00 |
| 20.05.2025 | 115,98 | 116,74 | 115,60 | 116,19 | 0,21% | 350.073,00 |
| 19.05.2025 | 113,78 | 116,20 | 113,11 | 115,95 | 1,25% | 381.588,00 |
| 16.05.2025 | 114,00 | 115,21 | 113,70 | 114,52 | 0,87% | 442.877,00 |
| 15.05.2025 | 110,75 | 113,57 | 109,58 | 113,53 | 3,19% | 705.967,00 |
| 14.05.2025 | 112,23 | 113,50 | 109,12 | 110,02 | -1,97% | 1.174.420,00 |
| 13.05.2025 | 113,41 | 114,35 | 112,06 | 112,23 | -0,89% | 687.287,00 |
| 12.05.2025 | 119,60 | 119,71 | 111,92 | 113,24 | -4,44% | 655.631,00 |
| 09.05.2025 | 118,14 | 118,79 | 117,36 | 118,50 | 0,03% | 264.582,00 |
| 08.05.2025 | 120,66 | 121,04 | 118,34 | 118,47 | -1,48% | 399.506,00 |
| 07.05.2025 | 120,20 | 121,24 | 118,81 | 120,25 | -0,10% | 404.786,00 |