72,970€
1,18%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 72,42 | 72,42 | 71,66 | 72,12 | -1,21% | 146,00 |
| 06.05.2026 | 74,52 | 74,56 | 73,00 | 73,00 | -1,35% | 69,00 |
| 05.05.2026 | 73,66 | 74,00 | 73,02 | 74,00 | -1,78% | 234,00 |
| 04.05.2026 | 74,88 | 75,80 | 73,98 | 75,34 | 12,51% | 617,00 |
| 30.04.2026 | 66,92 | 66,96 | 66,92 | 66,96 | 0,42% | 118,00 |
| 29.04.2026 | 66,14 | 66,98 | 65,68 | 66,68 | 3,00% | 629,00 |
| 28.04.2026 | 65,26 | 66,22 | 64,74 | 64,74 | -1,40% | 206,00 |
| 27.04.2026 | 67,90 | 68,58 | 65,66 | 65,66 | -8,35% | 312,00 |
| 24.04.2026 | 71,64 | 71,64 | 71,64 | 71,64 | -0,61% | 20,00 |
| 23.04.2026 | 70,30 | 72,08 | 68,44 | 72,08 | 5,50% | 136,00 |
| 22.04.2026 | 66,04 | 68,32 | 66,04 | 68,32 | 3,42% | 104,00 |
| 21.04.2026 | 68,08 | 68,08 | 66,06 | 66,06 | -2,28% | 430,00 |
| 20.04.2026 | 68,28 | 68,98 | 67,60 | 67,60 | -1,60% | 1.032,00 |
| 17.04.2026 | 69,52 | 69,52 | 68,70 | 68,70 | -1,21% | 11,00 |
| 16.04.2026 | 68,10 | 70,06 | 67,60 | 69,54 | 0,00% | 371,00 |
| 15.04.2026 | 70,44 | 71,10 | 69,38 | 69,54 | -0,57% | 102,00 |
| 14.04.2026 | 72,32 | 72,32 | 69,94 | 69,94 | -5,05% | 255,00 |
| 13.04.2026 | 73,72 | 73,72 | 73,66 | 73,66 | -0,73% | 268,00 |
| 10.04.2026 | 74,12 | 74,27 | 73,02 | 74,20 | 0,38% | - |
| 09.04.2026 | 73,78 | 73,92 | 73,56 | 73,92 | -0,67% | 150,00 |
| 08.04.2026 | 74,42 | 74,42 | 74,42 | 74,42 | 0,57% | 25,00 |
| 07.04.2026 | 75,08 | 75,12 | 73,72 | 74,00 | 5,47% | 58,00 |
| 02.04.2026 | 70,16 | 70,16 | 70,16 | 70,16 | 1,80% | 12,00 |
| 01.04.2026 | 69,20 | 69,20 | 68,48 | 68,92 | 0,29% | 63,00 |
| 31.03.2026 | 69,22 | 69,36 | 68,60 | 68,72 | 3,74% | 51,00 |
| 30.03.2026 | 65,30 | 66,24 | 65,30 | 66,24 | 0,98% | 20,00 |
| 27.03.2026 | 65,74 | 65,74 | 65,60 | 65,60 | -2,12% | 70,00 |
| 26.03.2026 | 65,32 | 67,54 | 65,32 | 67,02 | 1,15% | 250,00 |
| 25.03.2026 | 65,54 | 66,36 | 64,60 | 66,26 | -0,84% | 333,00 |
| 24.03.2026 | 66,76 | 66,82 | 66,22 | 66,82 | -1,68% | 253,00 |
| 23.03.2026 | 65,90 | 68,34 | 65,86 | 67,96 | -1,51% | 478,00 |
| 20.03.2026 | 72,12 | 72,26 | 69,00 | 69,00 | -5,04% | 447,00 |
| 19.03.2026 | 74,38 | 74,66 | 72,66 | 72,66 | -3,62% | 176,00 |
| 18.03.2026 | 77,21 | 77,25 | 75,08 | 75,39 | -3,32% | - |
| 17.03.2026 | 76,18 | 77,98 | 76,18 | 77,98 | 1,67% | 642,00 |
| 16.03.2026 | 77,94 | 77,94 | 76,70 | 76,70 | -3,84% | 11,00 |
| 13.03.2026 | 79,76 | 79,76 | 78,68 | 79,76 | 4,62% | 34,00 |
| 12.03.2026 | 76,24 | 76,24 | 76,24 | 76,24 | -0,26% | 1,00 |
| 11.03.2026 | 77,20 | 77,20 | 76,42 | 76,44 | -1,04% | 84,00 |
| 10.03.2026 | 83,40 | 83,40 | 77,24 | 77,24 | -4,14% | 16,00 |
| 09.03.2026 | 80,68 | 80,88 | 80,58 | 80,58 | -3,27% | 16,00 |
| 06.03.2026 | 84,05 | 84,18 | 81,82 | 83,30 | 4,31% | - |
| 05.03.2026 | 79,86 | 79,86 | 79,86 | 79,86 | 1,42% | 90,00 |
| 04.03.2026 | 79,52 | 79,52 | 78,74 | 78,74 | 0,97% | 333,00 |
| 03.03.2026 | 77,46 | 78,18 | 77,38 | 77,98 | -1,09% | 376,00 |
| 02.03.2026 | 77,92 | 79,62 | 77,92 | 78,84 | 3,06% | 59,00 |
| 27.02.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -2,02% | 120,00 |
| 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 |