199,150€
0,16%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 199,05 | 199,35 | 198,85 | 199,13 | 0,15% | - |
| 03.06.2025 | 196,90 | 200,02 | 193,90 | 198,83 | 0,63% | - |
| 02.06.2025 | 197,98 | 204,88 | 195,65 | 197,58 | 0,04% | - |
| 30.05.2025 | 197,50 | 197,50 | 197,50 | 197,50 | -2,37% | - |
| 29.05.2025 | 202,30 | 202,30 | 202,30 | 202,30 | 0,70% | - |
| 28.05.2025 | 200,90 | 200,90 | 200,90 | 200,90 | 1,03% | - |
| 27.05.2025 | 198,85 | 198,85 | 198,85 | 198,85 | 0,23% | - |
| 26.05.2025 | 198,35 | 198,40 | 198,35 | 198,40 | -0,69% | - |
| 23.05.2025 | 201,10 | 201,45 | 197,63 | 199,77 | -0,49% | - |
| 22.05.2025 | 201,55 | 204,65 | 199,02 | 200,75 | -1,25% | - |
| 21.05.2025 | 205,40 | 205,60 | 202,45 | 203,30 | -2,26% | - |
| 20.05.2025 | 206,20 | 208,70 | 205,75 | 208,00 | 0,92% | - |
| 19.05.2025 | 206,10 | 207,90 | 203,30 | 206,10 | 0,19% | - |
| 16.05.2025 | 205,70 | 205,70 | 205,70 | 205,70 | 0,05% | 5,00 |
| 15.05.2025 | 203,40 | 205,60 | 203,40 | 205,60 | 0,69% | 169,00 |
| 14.05.2025 | 203,10 | 204,20 | 203,10 | 204,20 | 0,10% | 7,00 |
| 13.05.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 1,19% | - |
| 12.05.2025 | 201,60 | 201,60 | 201,60 | 201,60 | 0,50% | - |
| 09.05.2025 | 200,60 | 200,60 | 200,60 | 200,60 | 2,06% | - |
| 08.05.2025 | 196,55 | 196,55 | 196,55 | 196,55 | 0,79% | - |
| 07.05.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 0,13% | - |
| 06.05.2025 | 194,75 | 194,75 | 194,75 | 194,75 | -0,13% | - |
| 05.05.2025 | 193,80 | 195,00 | 193,80 | 195,00 | 2,15% | 60,00 |
| 02.05.2025 | 190,90 | 190,90 | 190,90 | 190,90 | 2,44% | 70,00 |
| 30.04.2025 | 186,35 | 186,35 | 186,35 | 186,35 | 0,43% | - |
| 29.04.2025 | 185,55 | 185,55 | 185,55 | 185,55 | 0,49% | - |
| 28.04.2025 | 184,65 | 184,65 | 184,65 | 184,65 | -0,86% | - |
| 25.04.2025 | 186,25 | 186,25 | 186,25 | 186,25 | 1,72% | - |
| 24.04.2025 | 183,10 | 183,10 | 183,10 | 183,10 | -0,52% | - |
| 23.04.2025 | 184,05 | 184,05 | 184,05 | 184,05 | 4,31% | - |
| 22.04.2025 | 176,45 | 176,45 | 176,45 | 176,45 | -1,86% | - |
| 17.04.2025 | 179,80 | 179,80 | 179,80 | 179,80 | 0,98% | - |
| 16.04.2025 | 178,05 | 178,05 | 178,05 | 178,05 | 0,65% | - |
| 15.04.2025 | 176,90 | 176,90 | 176,90 | 176,90 | 0,74% | - |
| 14.04.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 1,80% | - |
| 11.04.2025 | 172,50 | 172,50 | 172,50 | 172,50 | -1,43% | 40,00 |
| 10.04.2025 | 178,60 | 178,60 | 175,00 | 175,00 | 7,73% | 17,00 |
| 09.04.2025 | 162,45 | 162,45 | 162,45 | 162,45 | -4,58% | - |
| 08.04.2025 | 170,25 | 170,25 | 170,25 | 170,25 | 2,13% | - |
| 07.04.2025 | 163,70 | 166,70 | 163,60 | 166,70 | -6,37% | 64,00 |
| 04.04.2025 | 178,05 | 178,05 | 178,05 | 178,05 | -4,79% | - |
| 03.04.2025 | 187,00 | 187,00 | 187,00 | 187,00 | 1,22% | 40,00 |
| 02.04.2025 | 184,75 | 184,75 | 184,75 | 184,75 | 2,07% | - |
| 01.04.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 0,22% | - |
| 31.03.2025 | 180,60 | 180,60 | 180,60 | 180,60 | -1,31% | - |
| 28.03.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,19% | - |
| 27.03.2025 | 183,35 | 183,35 | 183,35 | 183,35 | -0,49% | - |
| 26.03.2025 | 184,25 | 184,25 | 184,25 | 184,25 | 0,27% | - |
| 25.03.2025 | 183,75 | 183,75 | 183,75 | 183,75 | 1,55% | - |
| 24.03.2025 | 180,95 | 180,95 | 180,95 | 180,95 | -0,03% | 23,00 |
| 21.03.2025 | 181,00 | 181,00 | 181,00 | 181,00 | 1,17% | - |
| 20.03.2025 | 178,90 | 178,90 | 178,90 | 178,90 | 1,19% | - |
| 19.03.2025 | 176,80 | 176,80 | 176,80 | 176,80 | 0,68% | - |
| 18.03.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 0,09% | - |
| 17.03.2025 | 175,45 | 175,45 | 175,45 | 175,45 | 1,18% | - |
| 14.03.2025 | 173,40 | 173,40 | 173,40 | 173,40 | -2,47% | - |
| 13.03.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 1,69% | - |
| 12.03.2025 | 174,85 | 174,85 | 174,85 | 174,85 | 1,95% | - |
| 11.03.2025 | 171,50 | 171,50 | 171,50 | 171,50 | -4,99% | - |
| 10.03.2025 | 180,50 | 180,50 | 180,50 | 180,50 | -0,33% | - |
| 07.03.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -0,93% | - |
| 06.03.2025 | 185,80 | 185,80 | 182,80 | 182,80 | -3,20% | 75,00 |
| 05.03.2025 | 188,85 | 188,85 | 188,85 | 188,85 | -0,50% | - |
| 04.03.2025 | 196,50 | 196,50 | 189,80 | 189,80 | -6,87% | 15,00 |
| 03.03.2025 | 203,80 | 203,80 | 203,80 | 203,80 | 0,00% | - |
| 28.02.2025 | 201,20 | 203,80 | 201,20 | 203,80 | 0,69% | 5,00 |
| 27.02.2025 | 202,40 | 202,40 | 202,40 | 202,40 | -0,10% | - |
| 26.02.2025 | 202,60 | 202,60 | 202,60 | 202,60 | 0,40% | - |
| 25.02.2025 | 200,60 | 201,80 | 200,60 | 201,80 | -2,13% | 400,00 |
| 24.02.2025 | 206,20 | 206,20 | 206,20 | 206,20 | 2,64% | - |
| 21.02.2025 | 200,60 | 200,90 | 200,60 | 200,90 | -4,06% | 25,00 |
| 20.02.2025 | 209,40 | 209,40 | 209,40 | 209,40 | -1,23% | - |
| 19.02.2025 | 214,90 | 214,90 | 212,00 | 212,00 | -2,71% | 31,00 |
| 18.02.2025 | 217,90 | 217,90 | 217,90 | 217,90 | 0,23% | - |
| 17.02.2025 | 217,40 | 217,40 | 217,40 | 217,40 | -0,87% | - |
| 14.02.2025 | 219,30 | 219,30 | 219,30 | 219,30 | -0,41% | - |
| 13.02.2025 | 221,30 | 221,30 | 220,10 | 220,20 | -2,00% | 190,00 |
| 12.02.2025 | 224,70 | 224,70 | 224,70 | 224,70 | -1,45% | - |
| 11.02.2025 | 227,30 | 228,00 | 227,00 | 228,00 | 1,15% | 65,00 |
| 10.02.2025 | 225,40 | 225,40 | 225,40 | 225,40 | -0,88% | - |
| 07.02.2025 | 227,40 | 227,40 | 227,40 | 227,40 | 0,71% | - |
| 06.02.2025 | 225,80 | 225,80 | 225,80 | 225,80 | 0,27% | - |
| 05.02.2025 | 225,20 | 225,20 | 225,20 | 225,20 | -0,18% | - |
| 04.02.2025 | 225,60 | 225,60 | 225,60 | 225,60 | 0,67% | - |
| 03.02.2025 | 224,10 | 224,10 | 224,10 | 224,10 | -1,67% | - |
| 31.01.2025 | 227,90 | 227,90 | 227,90 | 227,90 | 1,51% | - |
| 30.01.2025 | 224,50 | 224,50 | 224,50 | 224,50 | -0,04% | - |
| 29.01.2025 | 224,60 | 224,60 | 224,60 | 224,60 | -0,80% | - |
| 28.01.2025 | 226,40 | 226,40 | 226,40 | 226,40 | 0,04% | - |
| 27.01.2025 | 226,30 | 226,30 | 226,30 | 226,30 | -1,44% | - |
| 24.01.2025 | 229,60 | 229,60 | 229,60 | 229,60 | -0,65% | - |
| 23.01.2025 | 232,50 | 232,50 | 231,10 | 231,10 | -1,62% | 25,00 |
| 22.01.2025 | 234,90 | 234,90 | 234,90 | 234,90 | 1,51% | - |
| 21.01.2025 | 231,00 | 231,40 | 231,00 | 231,40 | -0,69% | 10,00 |
| 20.01.2025 | 232,30 | 234,80 | 232,30 | 233,00 | 1,00% | 27,00 |
| 17.01.2025 | 230,70 | 230,70 | 230,70 | 230,70 | 0,83% | - |
| 16.01.2025 | 228,80 | 228,80 | 228,80 | 228,80 | 0,97% | - |
| 15.01.2025 | 226,60 | 226,60 | 226,60 | 226,60 | -0,18% | - |
| 14.01.2025 | 222,60 | 227,00 | 222,60 | 227,00 | 1,70% | 30,00 |
| 13.01.2025 | 223,20 | 223,20 | 223,20 | 223,20 | 0,50% | - |