78,610€
0,68%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 77,13 | 77,68 | 76,95 | 77,15 | -1,19% | - |
| 26.02.2026 | 75,06 | 78,08 | 75,06 | 78,08 | 3,39% | 56,00 |
| 25.02.2026 | 75,52 | 75,52 | 75,52 | 75,52 | -4,19% | 10,00 |
| 24.02.2026 | 79,18 | 79,18 | 78,34 | 78,82 | 0,64% | 808,00 |
| 23.02.2026 | 80,00 | 81,56 | 76,96 | 78,32 | -3,31% | 1.918,00 |
| 20.02.2026 | 83,62 | 84,46 | 81,00 | 81,00 | -6,88% | 741,00 |
| 19.02.2026 | 86,40 | 87,30 | 86,02 | 86,98 | -0,14% | 51,00 |
| 18.02.2026 | 86,64 | 87,10 | 86,22 | 87,10 | -0,75% | 226,00 |
| 17.02.2026 | 88,24 | 88,24 | 87,76 | 87,76 | -0,52% | 17,00 |
| 16.02.2026 | 87,08 | 88,22 | 87,08 | 88,22 | 2,68% | 151,00 |
| 13.02.2026 | 86,72 | 86,72 | 85,92 | 85,92 | -1,49% | 5,00 |
| 12.02.2026 | 87,22 | 87,22 | 87,22 | 87,22 | -3,37% | 170,00 |
| 11.02.2026 | 87,18 | 90,26 | 87,18 | 90,26 | 2,80% | 42,00 |
| 10.02.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 1,06% | 140,00 |
| 09.02.2026 | 88,80 | 88,80 | 86,88 | 86,88 | -3,14% | 781,00 |
| 06.02.2026 | 89,42 | 90,34 | 89,42 | 89,70 | 1,20% | 190,00 |
| 05.02.2026 | 87,46 | 89,50 | 87,46 | 88,64 | 1,49% | 52,00 |
| 04.02.2026 | 87,20 | 87,36 | 87,18 | 87,34 | 1,44% | 383,00 |
| 03.02.2026 | 88,64 | 88,72 | 86,10 | 86,10 | -1,10% | 665,00 |
| 02.02.2026 | 84,10 | 87,06 | 84,10 | 87,06 | 2,85% | 316,00 |
| 30.01.2026 | 85,88 | 87,47 | 84,12 | 84,65 | -2,72% | - |
| 29.01.2026 | 87,28 | 88,66 | 86,83 | 87,02 | 0,85% | - |
| 28.01.2026 | 88,01 | 88,58 | 85,52 | 86,29 | -2,32% | - |
| 27.01.2026 | 89,07 | 89,20 | 87,64 | 88,34 | -0,51% | - |
| 26.01.2026 | 91,00 | 91,02 | 88,72 | 88,79 | -0,75% | - |
| 23.01.2026 | 91,10 | 91,24 | 89,46 | 89,46 | -1,26% | 410,00 |
| 22.01.2026 | 90,96 | 91,50 | 90,32 | 90,60 | 2,37% | 185,00 |
| 21.01.2026 | 89,18 | 89,82 | 88,50 | 88,50 | 0,09% | 277,00 |
| 20.01.2026 | 89,22 | 90,80 | 88,42 | 88,42 | -2,49% | 596,00 |
| 19.01.2026 | 91,08 | 91,08 | 90,02 | 90,68 | 0,20% | 173,00 |
| 16.01.2026 | 90,00 | 91,50 | 90,00 | 90,50 | 0,27% | 369,00 |
| 15.01.2026 | 87,94 | 90,26 | 87,16 | 90,26 | 3,27% | 172,00 |
| 14.01.2026 | 84,94 | 87,40 | 84,94 | 87,40 | 2,22% | 127,00 |
| 13.01.2026 | 85,70 | 85,70 | 85,50 | 85,50 | 0,45% | 105,00 |
| 12.01.2026 | 85,16 | 85,16 | 84,56 | 85,12 | -2,18% | 443,00 |
| 09.01.2026 | 86,38 | 87,06 | 86,38 | 87,02 | 0,60% | 85,00 |
| 08.01.2026 | 85,76 | 86,54 | 85,76 | 86,50 | -0,51% | 373,00 |
| 07.01.2026 | 89,00 | 89,00 | 86,84 | 86,94 | -2,25% | 28,00 |
| 06.01.2026 | 85,44 | 88,96 | 85,44 | 88,94 | 4,64% | 768,00 |
| 05.01.2026 | 84,04 | 85,10 | 83,80 | 85,00 | 1,07% | 160,00 |
| 02.01.2026 | 83,86 | 84,10 | 83,20 | 84,10 | -2,21% | 113,00 |
| 30.12.2025 | 85,92 | 86,00 | 85,90 | 86,00 | -0,51% | 73,00 |
| 29.12.2025 | 86,32 | 86,88 | 86,20 | 86,44 | 1,89% | 376,00 |
| 23.12.2025 | 85,04 | 85,04 | 84,20 | 84,84 | 0,19% | 196,00 |
| 22.12.2025 | 84,30 | 84,68 | 83,88 | 84,68 | -1,01% | 185,00 |
| 19.12.2025 | 85,54 | 85,54 | 85,54 | 85,54 | -1,45% | 48,00 |
| 18.12.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 1,40% | 24,00 |
| 17.12.2025 | 84,88 | 86,10 | 84,88 | 85,60 | 0,78% | 67,00 |
| 16.12.2025 | 84,86 | 84,94 | 84,86 | 84,94 | -1,37% | 78,00 |
| 15.12.2025 | 85,10 | 86,12 | 85,08 | 86,12 | 2,23% | 190,00 |
| 12.12.2025 | 84,92 | 84,92 | 84,24 | 84,24 | 0,19% | 150,00 |
| 11.12.2025 | 82,88 | 84,08 | 82,68 | 84,08 | -0,66% | 325,00 |
| 10.12.2025 | 82,60 | 84,64 | 82,60 | 84,64 | 0,47% | 358,00 |
| 09.12.2025 | 85,60 | 85,96 | 84,24 | 84,24 | -2,86% | 802,00 |
| 08.12.2025 | 81,64 | 86,72 | 81,64 | 86,72 | 7,04% | 199,00 |
| 05.12.2025 | 81,02 | 81,02 | 81,02 | 81,02 | -0,44% | 5,00 |
| 04.12.2025 | 81,38 | 81,38 | 81,38 | 81,38 | -0,63% | 40,00 |
| 03.12.2025 | 82,50 | 82,50 | 81,90 | 81,90 | -0,12% | 35,00 |
| 02.12.2025 | 83,14 | 83,28 | 82,00 | 82,00 | -0,32% | 284,00 |
| 01.12.2025 | 82,62 | 83,36 | 82,26 | 82,26 | -0,39% | 156,00 |
| 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 |