194,025€
-1,41%
Echtzeit-Aktienkurs CLEAN HARBORS INC.
Bid:
Ask:
Aktienkurse zur CLEAN HARBORS INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 195,80 | 196,35 | 193,58 | 194,77 | -1,03% | - |
15.05.2024 | 196,80 | 196,80 | 196,80 | 196,80 | 0,54% | - |
14.05.2024 | 195,75 | 195,75 | 195,75 | 195,75 | 0,18% | - |
13.05.2024 | 195,40 | 195,40 | 195,40 | 195,40 | -0,51% | - |
10.05.2024 | 196,40 | 196,40 | 196,40 | 196,40 | 0,28% | - |
09.05.2024 | 194,65 | 195,85 | 194,65 | 195,85 | -1,93% | 12,00 |
08.05.2024 | 199,70 | 199,70 | 199,70 | 199,70 | 0,30% | 11,00 |
07.05.2024 | 196,70 | 199,25 | 196,70 | 199,10 | 3,72% | 130,00 |
06.05.2024 | 191,95 | 191,95 | 191,95 | 191,95 | -0,78% | - |
03.05.2024 | 191,35 | 193,45 | 191,35 | 193,45 | 1,92% | 36,00 |
02.05.2024 | 188,40 | 189,80 | 188,40 | 189,80 | 5,77% | 97,00 |
30.04.2024 | 179,45 | 179,45 | 179,45 | 179,45 | -1,59% | - |
29.04.2024 | 180,35 | 182,35 | 180,35 | 182,35 | 0,47% | 28,00 |
26.04.2024 | 181,70 | 183,05 | 181,50 | 181,50 | -0,03% | 72,00 |
25.04.2024 | 181,40 | 181,55 | 181,40 | 181,55 | -4,22% | 70,00 |
24.04.2024 | 187,25 | 189,55 | 187,25 | 189,55 | 3,78% | 267,00 |
23.04.2024 | 182,65 | 182,65 | 182,65 | 182,65 | 0,61% | - |
22.04.2024 | 181,55 | 181,55 | 181,55 | 181,55 | 2,11% | - |
19.04.2024 | 177,80 | 177,80 | 177,80 | 177,80 | -1,97% | - |
18.04.2024 | 180,02 | 181,73 | 179,33 | 181,38 | -0,37% | - |
17.04.2024 | 182,05 | 182,05 | 182,05 | 182,05 | -0,25% | - |
16.04.2024 | 183,20 | 184,85 | 180,10 | 182,50 | -0,98% | - |
15.04.2024 | 184,30 | 184,30 | 184,30 | 184,30 | -1,10% | - |
12.04.2024 | 186,35 | 186,35 | 186,35 | 186,35 | 0,40% | - |
11.04.2024 | 185,60 | 185,60 | 185,60 | 185,60 | -0,56% | - |
10.04.2024 | 186,65 | 186,65 | 186,65 | 186,65 | 0,65% | - |
09.04.2024 | 185,45 | 185,45 | 185,45 | 185,45 | 1,73% | - |
08.04.2024 | 182,30 | 182,30 | 182,30 | 182,30 | 1,11% | - |
05.04.2024 | 180,30 | 180,30 | 180,30 | 180,30 | -0,36% | - |
04.04.2024 | 180,95 | 180,95 | 180,95 | 180,95 | -0,58% | - |
03.04.2024 | 180,20 | 182,00 | 180,20 | 182,00 | -0,36% | 6,00 |
02.04.2024 | 182,65 | 182,65 | 182,65 | 182,65 | -0,95% | - |
28.03.2024 | 184,40 | 184,40 | 184,40 | 184,40 | 0,88% | - |
27.03.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 0,00% | - |
26.03.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 2,01% | - |
25.03.2024 | 179,20 | 179,20 | 179,20 | 179,20 | -0,33% | - |
22.03.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -0,33% | - |
21.03.2024 | 176,60 | 180,40 | 176,60 | 180,40 | 2,62% | 5,00 |
20.03.2024 | 175,80 | 175,80 | 175,80 | 175,80 | 0,34% | - |
19.03.2024 | 175,20 | 175,20 | 175,20 | 175,20 | 1,86% | - |
18.03.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -0,46% | - |
15.03.2024 | 172,20 | 172,80 | 172,20 | 172,80 | 1,29% | 10,00 |
14.03.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 0,00% | - |
13.03.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -0,35% | - |
12.03.2024 | 170,20 | 171,20 | 170,20 | 171,20 | 0,12% | 13,00 |
11.03.2024 | 171,00 | 171,00 | 171,00 | 171,00 | -1,38% | - |
08.03.2024 | 173,40 | 173,40 | 173,40 | 173,40 | 0,12% | - |
07.03.2024 | 173,20 | 173,20 | 173,20 | 173,20 | -0,46% | - |
06.03.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 2,47% | - |
05.03.2024 | 169,80 | 169,80 | 169,80 | 169,80 | 0,71% | - |
04.03.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -0,47% | - |
01.03.2024 | 168,00 | 169,40 | 168,00 | 169,40 | 1,93% | 7,00 |
29.02.2024 | 166,20 | 166,20 | 166,20 | 166,20 | -0,95% | - |
28.02.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -1,41% | - |
27.02.2024 | 168,60 | 170,20 | 168,60 | 170,20 | 0,47% | 6,00 |
26.02.2024 | 169,40 | 169,40 | 169,40 | 169,40 | 0,95% | - |
23.02.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 0,12% | - |
22.02.2024 | 167,60 | 167,60 | 167,60 | 167,60 | -2,90% | - |
21.02.2024 | 172,60 | 172,60 | 172,60 | 172,60 | 0,47% | - |
20.02.2024 | 171,80 | 171,80 | 171,80 | 171,80 | -1,04% | - |
19.02.2024 | 173,60 | 173,60 | 173,60 | 173,60 | -0,23% | 1,00 |
16.02.2024 | 171,60 | 174,00 | 171,60 | 174,00 | 2,35% | 11,00 |
15.02.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 1,92% | - |
14.02.2024 | 166,80 | 166,80 | 166,80 | 166,80 | 0,36% | - |
13.02.2024 | 166,20 | 166,20 | 166,20 | 166,20 | 0,12% | - |
12.02.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 0,97% | - |
09.02.2024 | 164,40 | 164,40 | 164,40 | 164,40 | 0,61% | - |
08.02.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -0,97% | - |
07.02.2024 | 163,40 | 165,00 | 163,40 | 165,00 | 4,17% | 7,00 |
06.02.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -0,13% | - |
05.02.2024 | 159,40 | 159,40 | 158,60 | 158,60 | 0,13% | 7,00 |
02.02.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 2,19% | - |
01.02.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -2,39% | - |
31.01.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 0,76% | - |
30.01.2024 | 157,60 | 157,60 | 157,60 | 157,60 | 1,68% | - |
29.01.2024 | 155,20 | 155,20 | 155,00 | 155,00 | 0,52% | - |
26.01.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,13% | - |
25.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -2,04% | - |
24.01.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,38% | - |
23.01.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 1,81% | - |
22.01.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 0,91% | - |
19.01.2024 | 151,60 | 153,60 | 151,60 | 153,60 | 2,40% | 25,00 |
18.01.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -1,32% | - |
17.01.2024 | 149,80 | 152,00 | 149,80 | 152,00 | 0,00% | 5,00 |
16.01.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,53% | 50,00 |
15.01.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,00% | - |
12.01.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -0,92% | - |
11.01.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 0,79% | - |
10.01.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 0,00% | - |
09.01.2024 | 151,80 | 151,80 | 151,40 | 151,40 | 1,34% | 6,00 |
08.01.2024 | 149,40 | 149,40 | 149,40 | 149,40 | -0,93% | - |
05.01.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 2,03% | - |
04.01.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -4,52% | - |
03.01.2024 | 154,80 | 154,80 | 154,80 | 154,80 | -1,78% | - |
02.01.2024 | 157,60 | 157,60 | 157,60 | 157,60 | -0,51% | - |
29.12.2023 | 158,20 | 158,40 | 158,20 | 158,40 | -0,63% | - |
28.12.2023 | 159,40 | 159,40 | 159,40 | 159,40 | -0,38% | - |
27.12.2023 | 161,00 | 161,00 | 160,00 | 160,00 | 0,63% | 7,00 |
22.12.2023 | 159,00 | 159,00 | 159,00 | 159,00 | -1,36% | - |
21.12.2023 | 161,20 | 161,20 | 161,20 | 161,20 | -0,37% | - |