82,830€
0,30%
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 | 81,98 | 83,77 | 81,72 | 83,46 | 1,07% | - |
| 28.11.2025 | 82,58 | 82,58 | 82,58 | 82,58 | 0,02% | 180,00 |
| 27.11.2025 | 83,06 | 83,06 | 82,56 | 82,56 | -1,20% | 100,00 |
| 26.11.2025 | 83,54 | 83,96 | 83,04 | 83,56 | -1,09% | 323,00 |
| 25.11.2025 | 82,36 | 84,48 | 81,56 | 84,48 | 3,35% | 261,00 |
| 24.11.2025 | 82,22 | 83,06 | 80,46 | 81,74 | -0,32% | 753,00 |
| 21.11.2025 | 81,24 | 82,00 | 80,44 | 82,00 | 2,73% | 634,00 |
| 20.11.2025 | 80,25 | 80,39 | 79,25 | 79,82 | 0,10% | - |
| 19.11.2025 | 78,30 | 79,74 | 78,30 | 79,74 | 1,66% | 60,00 |
| 18.11.2025 | 76,72 | 78,86 | 76,72 | 78,44 | 2,24% | 216,00 |
| 17.11.2025 | 77,36 | 77,36 | 76,28 | 76,72 | 0,00% | 287,00 |
| 14.11.2025 | 76,38 | 76,72 | 76,38 | 76,72 | 2,95% | 315,00 |
| 13.11.2025 | 74,92 | 74,92 | 74,52 | 74,52 | -1,11% | 31,00 |
| 12.11.2025 | 76,00 | 76,84 | 75,36 | 75,36 | -0,71% | 104,00 |
| 11.11.2025 | 75,58 | 75,90 | 75,38 | 75,90 | -1,12% | 120,00 |
| 10.11.2025 | 75,96 | 76,76 | 74,00 | 76,76 | 0,39% | 644,00 |
| 07.11.2025 | 76,96 | 76,96 | 75,02 | 76,46 | -1,27% | 283,00 |
| 06.11.2025 | 77,76 | 77,78 | 77,12 | 77,44 | -1,17% | 128,00 |
| 05.11.2025 | 77,96 | 78,36 | 76,48 | 78,36 | -0,43% | 163,00 |
| 04.11.2025 | 76,00 | 78,70 | 76,00 | 78,70 | 1,97% | 476,00 |
| 03.11.2025 | 77,16 | 78,48 | 76,20 | 77,18 | 0,23% | 653,00 |
| 31.10.2025 | 74,32 | 77,50 | 74,32 | 77,00 | 5,91% | 1.130,00 |
| 30.10.2025 | 73,00 | 73,00 | 70,50 | 72,70 | 0,25% | 739,00 |
| 29.10.2025 | 73,82 | 74,22 | 72,52 | 72,52 | -4,53% | 1.198,00 |
| 28.10.2025 | 75,74 | 75,96 | 75,74 | 75,96 | -1,17% | 118,00 |
| 27.10.2025 | 76,04 | 76,86 | 75,56 | 76,86 | 0,52% | 962,00 |
| 24.10.2025 | 77,94 | 77,94 | 76,46 | 76,46 | -2,42% | 621,00 |
| 23.10.2025 | 77,88 | 78,36 | 77,12 | 78,36 | 1,93% | 280,00 |
| 22.10.2025 | 75,08 | 76,88 | 74,88 | 76,88 | 2,92% | 708,00 |
| 21.10.2025 | 73,42 | 74,78 | 73,42 | 74,70 | 1,97% | 182,00 |
| 20.10.2025 | 73,34 | 73,50 | 73,26 | 73,26 | -0,35% | 561,00 |
| 17.10.2025 | 72,26 | 73,52 | 72,26 | 73,52 | -0,03% | 101,00 |
| 16.10.2025 | 75,02 | 75,02 | 73,54 | 73,54 | -2,21% | 385,00 |
| 15.10.2025 | 77,86 | 77,86 | 74,50 | 75,20 | -2,24% | 494,00 |
| 14.10.2025 | 76,88 | 77,74 | 76,50 | 76,92 | 0,52% | 380,00 |
| 13.10.2025 | 77,66 | 77,72 | 76,10 | 76,52 | -0,65% | 467,00 |
| 10.10.2025 | 77,26 | 77,42 | 76,38 | 77,02 | -0,75% | 663,00 |
| 09.10.2025 | 78,54 | 79,38 | 77,46 | 77,60 | -1,90% | 382,00 |
| 08.10.2025 | 78,82 | 79,30 | 78,82 | 79,10 | 0,20% | 130,00 |
| 07.10.2025 | 79,80 | 80,02 | 78,90 | 78,94 | -1,35% | 458,00 |
| 06.10.2025 | 78,24 | 80,30 | 78,02 | 80,02 | 2,54% | 758,00 |
| 03.10.2025 | 77,06 | 78,48 | 77,06 | 78,04 | 1,09% | 45,00 |
| 02.10.2025 | 76,78 | 77,70 | 76,78 | 77,20 | -0,44% | 943,00 |
| 01.10.2025 | 80,64 | 85,70 | 77,54 | 77,54 | -3,41% | 1.308,00 |
| 30.09.2025 | 76,94 | 80,28 | 76,94 | 80,28 | 4,29% | 407,00 |
| 29.09.2025 | 77,00 | 77,04 | 76,30 | 76,98 | 1,45% | 174,00 |
| 26.09.2025 | 74,62 | 75,88 | 74,62 | 75,88 | -1,89% | 120,00 |
| 25.09.2025 | 76,58 | 77,34 | 76,58 | 77,34 | 0,44% | 46,00 |
| 24.09.2025 | 75,48 | 77,00 | 75,46 | 77,00 | 1,50% | 241,00 |
| 23.09.2025 | 75,78 | 75,86 | 75,10 | 75,86 | 1,31% | 49,00 |
| 22.09.2025 | 73,26 | 74,88 | 72,80 | 74,88 | 1,85% | 484,00 |
| 19.09.2025 | 75,42 | 75,42 | 73,38 | 73,52 | -1,45% | 245,00 |
| 18.09.2025 | 73,60 | 74,82 | 73,08 | 74,60 | -0,40% | 1.210,00 |
| 17.09.2025 | 74,64 | 75,42 | 74,64 | 74,90 | -0,08% | 108,00 |
| 16.09.2025 | 76,88 | 76,88 | 74,68 | 74,96 | -2,55% | 1.189,00 |
| 15.09.2025 | 77,34 | 78,16 | 76,70 | 76,92 | -1,13% | 519,00 |
| 12.09.2025 | 79,38 | 79,38 | 77,80 | 77,80 | -2,24% | 100,00 |
| 11.09.2025 | 77,46 | 79,58 | 77,46 | 79,58 | 2,03% | 1.234,00 |
| 10.09.2025 | 78,86 | 78,88 | 77,66 | 78,00 | -1,64% | 296,00 |
| 09.09.2025 | 78,84 | 79,64 | 78,44 | 79,30 | 0,00% | 257,00 |
| 08.09.2025 | 80,46 | 81,26 | 78,96 | 79,30 | -1,71% | 561,00 |
| 05.09.2025 | 81,62 | 82,18 | 80,22 | 80,68 | -1,61% | 300,00 |
| 04.09.2025 | 81,64 | 82,74 | 81,64 | 82,00 | 0,07% | 85,00 |
| 03.09.2025 | 83,32 | 83,32 | 81,66 | 81,94 | -1,47% | 228,00 |
| 02.09.2025 | 83,20 | 83,82 | 83,16 | 83,16 | -0,14% | 154,00 |
| 01.09.2025 | 84,42 | 84,50 | 83,28 | 83,28 | -1,51% | 201,00 |
| 29.08.2025 | 85,00 | 85,00 | 83,96 | 84,56 | -0,82% | 155,00 |
| 28.08.2025 | 86,00 | 86,24 | 85,26 | 85,26 | -0,51% | 27,00 |
| 27.08.2025 | 85,72 | 85,72 | 85,70 | 85,70 | 1,18% | 45,00 |
| 26.08.2025 | 84,44 | 84,70 | 84,28 | 84,70 | -1,17% | 38,00 |
| 25.08.2025 | 87,80 | 87,82 | 85,70 | 85,70 | -2,17% | 90,00 |
| 22.08.2025 | 87,90 | 87,90 | 87,60 | 87,60 | 0,53% | 74,00 |
| 21.08.2025 | 86,12 | 87,14 | 86,12 | 87,14 | 1,16% | 475,00 |
| 20.08.2025 | 85,40 | 86,74 | 85,40 | 86,14 | 3,91% | 215,00 |
| 19.08.2025 | 83,10 | 83,10 | 82,90 | 82,90 | -1,50% | 95,00 |
| 18.08.2025 | 84,48 | 85,38 | 83,60 | 84,16 | -0,19% | 421,00 |
| 15.08.2025 | 85,44 | 85,44 | 84,02 | 84,32 | -0,02% | 332,00 |
| 14.08.2025 | 85,30 | 85,30 | 84,24 | 84,34 | -0,31% | 205,00 |
| 13.08.2025 | 84,90 | 84,90 | 83,76 | 84,60 | -0,54% | 505,00 |
| 12.08.2025 | 86,70 | 86,70 | 84,56 | 85,06 | -0,65% | 56,00 |
| 11.08.2025 | 84,72 | 85,62 | 84,72 | 85,62 | 0,87% | 198,00 |
| 08.08.2025 | 84,94 | 85,12 | 84,52 | 84,88 | -0,75% | 592,00 |
| 07.08.2025 | 85,80 | 86,40 | 85,18 | 85,52 | 0,19% | 106,00 |
| 06.08.2025 | 85,54 | 85,76 | 84,00 | 85,36 | -1,89% | 4.060,00 |
| 05.08.2025 | 89,58 | 89,58 | 86,80 | 87,00 | -2,60% | 606,00 |
| 04.08.2025 | 89,72 | 89,74 | 87,52 | 89,32 | 1,13% | 635,00 |
| 01.08.2025 | 94,30 | 95,20 | 88,32 | 88,32 | -7,11% | 103,00 |
| 31.07.2025 | 94,52 | 95,08 | 94,52 | 95,08 | -0,40% | 30,00 |
| 30.07.2025 | 95,60 | 95,70 | 95,00 | 95,46 | -0,62% | 771,00 |
| 29.07.2025 | 94,38 | 96,16 | 93,54 | 96,06 | 2,30% | 465,00 |
| 28.07.2025 | 92,90 | 93,90 | 92,74 | 93,90 | 0,99% | 155,00 |
| 25.07.2025 | 92,14 | 93,34 | 92,14 | 92,98 | 0,41% | 451,00 |
| 24.07.2025 | 91,82 | 92,60 | 91,70 | 92,60 | 1,20% | 252,00 |
| 23.07.2025 | 92,26 | 93,36 | 91,44 | 91,50 | 0,20% | 594,00 |
| 22.07.2025 | 91,36 | 91,74 | 90,02 | 91,32 | -1,79% | 1.666,00 |
| 21.07.2025 | 92,42 | 93,40 | 91,12 | 92,98 | 0,52% | 100,00 |
| 18.07.2025 | 94,78 | 94,78 | 92,50 | 92,50 | -2,03% | 200,00 |
| 17.07.2025 | 94,24 | 94,42 | 94,02 | 94,42 | -0,40% | 274,00 |
| 16.07.2025 | 94,08 | 97,54 | 93,52 | 94,80 | -1,66% | 169,00 |
| 15.07.2025 | 96,34 | 96,54 | 95,94 | 96,40 | 0,37% | 47,00 |