239,950€
0,27%
Echtzeit-Aktienkurs Clean Harbors Inc.
Bid:
Ask:
Aktienkurse zur Clean Harbors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 239,00 | 241,15 | 238,45 | 239,95 | 0,27% | - |
| 21.11.2024 | 235,00 | 239,30 | 234,30 | 239,30 | 3,01% | - |
| 20.11.2024 | 232,30 | 232,30 | 232,30 | 232,30 | 1,44% | - |
| 19.11.2024 | 229,00 | 229,00 | 229,00 | 229,00 | -2,09% | - |
| 18.11.2024 | 233,90 | 233,90 | 233,90 | 233,90 | -0,04% | - |
| 15.11.2024 | 234,00 | 234,00 | 234,00 | 234,00 | -3,70% | - |
| 14.11.2024 | 244,70 | 244,70 | 243,00 | 243,00 | -0,57% | 10,00 |
| 13.11.2024 | 244,40 | 244,40 | 244,40 | 244,40 | -0,81% | - |
| 12.11.2024 | 246,40 | 246,40 | 246,40 | 246,40 | 1,73% | - |
| 11.11.2024 | 242,20 | 242,20 | 242,20 | 242,20 | 1,00% | - |
| 08.11.2024 | 239,80 | 239,80 | 239,80 | 239,80 | -0,75% | 60,00 |
| 07.11.2024 | 240,50 | 241,60 | 240,50 | 241,60 | 0,21% | 9,00 |
| 06.11.2024 | 225,90 | 242,60 | 225,90 | 241,10 | 10,95% | 93,00 |
| 05.11.2024 | 217,50 | 217,50 | 217,30 | 217,30 | 0,93% | 35,00 |
| 04.11.2024 | 215,30 | 215,30 | 215,30 | 215,30 | 0,37% | 1,00 |
| 01.11.2024 | 211,90 | 214,50 | 211,90 | 214,50 | -1,65% | 10,00 |
| 31.10.2024 | 215,30 | 218,10 | 215,30 | 218,10 | -1,36% | 20,00 |
| 30.10.2024 | 242,80 | 242,80 | 208,90 | 221,10 | -6,47% | 422,00 |
| 29.10.2024 | 236,40 | 236,40 | 236,40 | 236,40 | 0,68% | - |
| 28.10.2024 | 234,80 | 234,80 | 234,80 | 234,80 | -0,21% | - |
| 25.10.2024 | 235,00 | 235,30 | 235,00 | 235,30 | -0,80% | 2,00 |
| 24.10.2024 | 237,20 | 237,20 | 237,20 | 237,20 | -0,21% | - |
| 23.10.2024 | 237,70 | 237,70 | 237,70 | 237,70 | 0,08% | - |
| 22.10.2024 | 237,50 | 237,50 | 237,50 | 237,50 | 0,81% | 8,00 |
| 21.10.2024 | 235,60 | 235,60 | 235,60 | 235,60 | -0,17% | - |
| 18.10.2024 | 236,00 | 236,00 | 236,00 | 236,00 | -0,30% | - |
| 17.10.2024 | 236,70 | 236,70 | 236,70 | 236,70 | 1,28% | - |
| 16.10.2024 | 233,70 | 233,70 | 233,70 | 233,70 | -1,70% | - |
| 15.10.2024 | 238,75 | 239,80 | 235,10 | 237,75 | -0,52% | - |
| 14.10.2024 | 235,60 | 239,00 | 235,60 | 239,00 | 2,53% | 4,00 |
| 11.10.2024 | 231,60 | 233,10 | 231,60 | 233,10 | 0,82% | 5,00 |
| 10.10.2024 | 231,20 | 231,20 | 231,20 | 231,20 | 1,72% | - |
| 09.10.2024 | 227,30 | 227,30 | 227,30 | 227,30 | -0,22% | - |
| 08.10.2024 | 223,50 | 227,80 | 223,50 | 227,80 | 2,34% | 16,00 |
| 07.10.2024 | 222,60 | 222,60 | 222,60 | 222,60 | 1,14% | - |
| 04.10.2024 | 220,10 | 220,10 | 220,10 | 220,10 | 0,82% | - |
| 03.10.2024 | 218,30 | 218,30 | 218,30 | 218,30 | 0,83% | - |
| 02.10.2024 | 216,50 | 216,50 | 216,50 | 216,50 | 0,23% | - |
| 01.10.2024 | 216,00 | 216,00 | 216,00 | 216,00 | 1,65% | - |
| 30.09.2024 | 212,50 | 212,50 | 212,50 | 212,50 | -2,30% | - |
| 27.09.2024 | 217,10 | 217,50 | 217,10 | 217,50 | -1,63% | 3,00 |
| 26.09.2024 | 221,10 | 221,10 | 221,10 | 221,10 | 0,32% | - |
| 25.09.2024 | 220,40 | 220,40 | 220,40 | 220,40 | -1,34% | - |
| 24.09.2024 | 223,40 | 223,40 | 223,40 | 223,40 | 1,18% | - |
| 23.09.2024 | 220,80 | 220,80 | 220,80 | 220,80 | 0,36% | - |
| 20.09.2024 | 220,00 | 220,00 | 220,00 | 220,00 | 1,48% | - |
| 19.09.2024 | 216,80 | 216,80 | 216,80 | 216,80 | -0,05% | - |
| 18.09.2024 | 216,90 | 216,90 | 216,90 | 216,90 | -1,72% | - |
| 17.09.2024 | 220,70 | 220,70 | 220,70 | 220,70 | 0,82% | 4,00 |
| 16.09.2024 | 218,90 | 218,90 | 218,90 | 218,90 | 1,20% | - |
| 13.09.2024 | 216,30 | 216,30 | 216,30 | 216,30 | -1,99% | - |
| 12.09.2024 | 217,00 | 220,70 | 217,00 | 220,70 | 2,84% | 10,00 |
| 11.09.2024 | 214,60 | 214,60 | 214,60 | 214,60 | 1,32% | - |
| 10.09.2024 | 211,80 | 211,80 | 211,80 | 211,80 | 1,63% | - |
| 09.09.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -1,56% | - |
| 06.09.2024 | 211,50 | 213,50 | 211,50 | 211,70 | -1,53% | 40,00 |
| 05.09.2024 | 215,00 | 215,00 | 215,00 | 215,00 | 0,05% | 8,00 |
| 04.09.2024 | 213,10 | 214,90 | 213,10 | 214,90 | -2,94% | 16,00 |
| 03.09.2024 | 221,40 | 221,40 | 221,40 | 221,40 | 0,14% | - |
| 02.09.2024 | 221,40 | 223,20 | 221,10 | 221,10 | 0,32% | 3,00 |
| 30.08.2024 | 217,40 | 220,40 | 217,40 | 220,40 | 2,08% | 50,00 |
| 29.08.2024 | 215,90 | 215,90 | 215,90 | 215,90 | -1,19% | - |
| 28.08.2024 | 218,50 | 218,50 | 218,50 | 218,50 | 0,46% | - |
| 27.08.2024 | 217,50 | 217,50 | 217,50 | 217,50 | -0,37% | - |
| 26.08.2024 | 218,30 | 218,30 | 218,30 | 218,30 | -0,14% | - |
| 23.08.2024 | 218,60 | 218,60 | 218,60 | 218,60 | 0,74% | - |
| 22.08.2024 | 217,00 | 217,00 | 217,00 | 217,00 | 1,45% | - |
| 21.08.2024 | 213,90 | 213,90 | 213,90 | 213,90 | -1,66% | - |
| 20.08.2024 | 217,50 | 217,50 | 217,50 | 217,50 | 1,97% | - |
| 19.08.2024 | 213,30 | 213,30 | 213,30 | 213,30 | -1,07% | - |
| 16.08.2024 | 215,60 | 215,60 | 215,60 | 215,60 | -0,83% | - |
| 15.08.2024 | 213,60 | 217,40 | 213,60 | 217,40 | 1,59% | 100,00 |
| 14.08.2024 | 212,20 | 214,00 | 212,20 | 214,00 | 1,81% | 14,00 |
| 13.08.2024 | 210,20 | 210,20 | 210,20 | 210,20 | -1,73% | - |
| 12.08.2024 | 212,30 | 213,90 | 212,30 | 213,90 | 0,05% | 4,00 |
| 09.08.2024 | 213,80 | 213,80 | 213,80 | 213,80 | 3,09% | - |
| 08.08.2024 | 207,40 | 207,40 | 207,40 | 207,40 | -2,22% | - |
| 07.08.2024 | 210,40 | 212,30 | 210,40 | 212,10 | 2,12% | 46,00 |
| 06.08.2024 | 207,70 | 207,70 | 207,70 | 207,70 | 2,06% | - |
| 05.08.2024 | 209,50 | 209,50 | 203,50 | 203,50 | -8,87% | 100,00 |
| 02.08.2024 | 223,30 | 223,30 | 223,30 | 223,30 | 1,64% | - |
| 01.08.2024 | 219,70 | 219,70 | 219,70 | 219,70 | -0,14% | - |
| 31.07.2024 | 206,40 | 220,00 | 206,40 | 220,00 | 7,21% | 178,00 |
| 30.07.2024 | 205,20 | 205,20 | 205,20 | 205,20 | -1,11% | - |
| 29.07.2024 | 205,30 | 207,50 | 205,30 | 207,50 | 1,77% | 12,00 |
| 26.07.2024 | 203,90 | 203,90 | 203,90 | 203,90 | -2,21% | - |
| 25.07.2024 | 208,50 | 208,50 | 208,50 | 208,50 | -2,66% | - |
| 24.07.2024 | 214,20 | 214,20 | 214,20 | 214,20 | 0,23% | - |
| 23.07.2024 | 213,70 | 213,70 | 213,70 | 213,70 | 2,69% | - |
| 22.07.2024 | 208,10 | 208,10 | 208,10 | 208,10 | 0,24% | - |
| 19.07.2024 | 207,60 | 207,60 | 207,60 | 207,60 | -1,56% | - |
| 18.07.2024 | 208,80 | 210,90 | 208,80 | 210,90 | -0,57% | 3,00 |
| 17.07.2024 | 215,70 | 215,70 | 212,10 | 212,10 | 1,53% | 34,00 |
| 16.07.2024 | 208,90 | 208,90 | 208,90 | 208,90 | -1,60% | - |
| 15.07.2024 | 207,50 | 212,30 | 207,50 | 212,30 | 2,36% | 10,00 |
| 12.07.2024 | 207,40 | 207,40 | 207,40 | 207,40 | 0,97% | - |
| 11.07.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 1,28% | - |
| 10.07.2024 | 202,80 | 202,80 | 202,80 | 202,80 | -1,07% | - |
| 09.07.2024 | 205,00 | 205,00 | 205,00 | 205,00 | 0,20% | - |
| 08.07.2024 | 204,60 | 204,60 | 204,60 | 204,60 | -0,82% | - |