197,310€
-0,19%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 198,66 | 199,16 | 195,69 | 197,34 | -0,18% | 22,00 |
| 25.04.2024 | 196,49 | 200,38 | 194,32 | 197,69 | 1,93% | 95,00 |
| 24.04.2024 | 195,09 | 196,85 | 193,44 | 193,95 | -0,51% | 89,00 |
| 23.04.2024 | 196,12 | 196,40 | 192,79 | 194,95 | 0,09% | 10,00 |
| 22.04.2024 | 194,25 | 196,67 | 194,22 | 194,77 | 0,26% | 35,00 |
| 19.04.2024 | 193,10 | 194,67 | 191,22 | 194,26 | 0,94% | 70,00 |
| 18.04.2024 | 193,17 | 193,56 | 191,92 | 192,45 | -0,41% | 3,00 |
| 17.04.2024 | 193,05 | 193,68 | 192,09 | 193,24 | 0,08% | 80,00 |
| 16.04.2024 | 193,30 | 195,32 | 192,63 | 193,08 | -0,19% | 69,00 |
| 15.04.2024 | 191,25 | 195,48 | 191,25 | 193,44 | 0,23% | 34,00 |
| 12.04.2024 | 192,02 | 194,35 | 191,22 | 193,00 | 0,51% | 15,00 |
| 11.04.2024 | 194,10 | 196,31 | 191,84 | 192,02 | -0,96% | 149,00 |
| 10.04.2024 | 191,59 | 193,97 | 189,39 | 193,89 | 1,84% | - |
| 09.04.2024 | 190,35 | 191,59 | 188,82 | 190,38 | -0,14% | 108,00 |
| 08.04.2024 | 191,68 | 192,39 | 190,00 | 190,65 | -0,21% | 13,00 |
| 05.04.2024 | 191,33 | 192,57 | 190,58 | 191,06 | 0,05% | 33,00 |
| 04.04.2024 | 194,97 | 196,78 | 190,58 | 190,96 | -1,76% | 83,00 |
| 03.04.2024 | 196,05 | 196,56 | 193,83 | 194,38 | -1,00% | 100,00 |
| 02.04.2024 | 198,72 | 198,92 | 195,34 | 196,34 | -0,56% | 68,00 |
| 28.03.2024 | 197,70 | 198,70 | 196,45 | 197,45 | -0,23% | 70,00 |
| 27.03.2024 | 195,60 | 198,20 | 195,60 | 197,90 | 1,02% | 50,00 |
| 26.03.2024 | 196,00 | 196,35 | 194,80 | 195,90 | 0,23% | 135,00 |
| 25.03.2024 | 195,20 | 196,70 | 194,70 | 195,45 | 0,21% | 232,00 |
| 22.03.2024 | 195,90 | 197,60 | 195,00 | 195,05 | -0,23% | 25,00 |
| 21.03.2024 | 194,15 | 195,85 | 193,45 | 195,50 | 0,64% | 34,00 |
| 20.03.2024 | 194,50 | 197,20 | 193,55 | 194,25 | -0,44% | 26,00 |
| 19.03.2024 | 193,30 | 196,30 | 193,30 | 195,10 | 0,23% | 262,00 |
| 18.03.2024 | 193,30 | 195,25 | 193,00 | 194,65 | 0,85% | 12,00 |
| 15.03.2024 | 192,45 | 193,50 | 192,05 | 193,00 | 0,08% | 24,00 |
| 14.03.2024 | 193,50 | 193,50 | 191,45 | 192,85 | 0,00% | 46,00 |
| 13.03.2024 | 192,20 | 193,40 | 191,25 | 192,85 | 0,55% | 115,00 |
| 12.03.2024 | 191,80 | 192,85 | 191,00 | 191,80 | 0,26% | 185,00 |
| 11.03.2024 | 189,90 | 191,65 | 189,25 | 191,30 | 0,60% | 332,00 |
| 08.03.2024 | 189,40 | 190,85 | 188,45 | 190,15 | 0,64% | 155,00 |
| 07.03.2024 | 190,80 | 191,65 | 188,60 | 188,95 | -0,97% | 48,00 |
| 06.03.2024 | 191,60 | 191,60 | 189,55 | 190,80 | 0,18% | 81,00 |
| 05.03.2024 | 189,60 | 193,50 | 189,60 | 190,45 | -0,03% | 190,00 |
| 04.03.2024 | 189,80 | 191,25 | 188,80 | 190,50 | 0,66% | 38,00 |
| 01.03.2024 | 190,65 | 191,10 | 188,20 | 189,25 | -0,63% | 190,00 |
| 29.02.2024 | 190,65 | 192,40 | 188,80 | 190,45 | -0,39% | 171,00 |
| 28.02.2024 | 192,10 | 193,80 | 190,85 | 191,20 | -0,47% | 91,00 |
| 27.02.2024 | 191,20 | 192,50 | 189,65 | 192,10 | 0,65% | 120,00 |
| 26.02.2024 | 193,45 | 193,45 | 190,85 | 190,85 | -0,73% | 60,00 |
| 23.02.2024 | 191,50 | 192,85 | 191,15 | 192,25 | 0,39% | 87,00 |
| 22.02.2024 | 189,00 | 193,75 | 187,90 | 191,50 | 1,32% | 4.271,00 |
| 21.02.2024 | 187,50 | 189,20 | 185,95 | 189,00 | 1,34% | 130,00 |
| 20.02.2024 | 188,50 | 188,80 | 185,85 | 186,50 | -1,06% | 243,00 |
| 19.02.2024 | 187,00 | 188,60 | 187,00 | 188,50 | 0,72% | 78,00 |
| 16.02.2024 | 185,35 | 188,05 | 184,35 | 187,15 | 1,27% | 30,00 |
| 15.02.2024 | 186,45 | 186,80 | 182,90 | 184,80 | -0,67% | 308,00 |
| 14.02.2024 | 186,25 | 191,25 | 182,60 | 186,05 | -0,03% | 264,00 |
| 13.02.2024 | 175,35 | 186,25 | 175,35 | 186,10 | 6,43% | 254,00 |
| 12.02.2024 | 176,15 | 176,20 | 174,00 | 174,85 | -0,43% | 128,00 |
| 09.02.2024 | 176,35 | 176,50 | 173,85 | 175,60 | -0,20% | 100,00 |
| 08.02.2024 | 176,35 | 177,40 | 175,15 | 175,95 | 0,09% | 232,00 |
| 07.02.2024 | 175,95 | 177,35 | 175,50 | 175,80 | -0,17% | 38,00 |
| 06.02.2024 | 174,95 | 176,45 | 174,80 | 176,10 | 0,49% | 30,00 |
| 05.02.2024 | 173,45 | 175,85 | 173,45 | 175,25 | 0,46% | 408,00 |
| 02.02.2024 | 173,35 | 174,90 | 172,80 | 174,45 | 0,69% | 10,00 |
| 01.02.2024 | 171,55 | 173,45 | 170,95 | 173,25 | 0,70% | 105,00 |
| 31.01.2024 | 172,90 | 173,35 | 170,50 | 172,05 | -0,17% | 117,00 |
| 30.01.2024 | 171,70 | 172,70 | 170,70 | 172,35 | 0,70% | 15,00 |
| 29.01.2024 | 171,05 | 172,45 | 171,05 | 171,15 | 0,09% | 6,00 |
| 26.01.2024 | 170,65 | 171,30 | 170,10 | 171,00 | 0,09% | 148,00 |
| 25.01.2024 | 169,15 | 171,00 | 168,35 | 170,85 | 1,06% | 54,00 |
| 24.01.2024 | 171,25 | 171,25 | 168,80 | 169,05 | -1,17% | 214,00 |
| 23.01.2024 | 170,10 | 171,55 | 169,20 | 171,05 | 0,47% | 102,00 |
| 22.01.2024 | 169,45 | 170,25 | 168,00 | 170,25 | 0,47% | 175,00 |
| 19.01.2024 | 168,70 | 169,75 | 168,20 | 169,45 | 0,24% | 48,00 |
| 18.01.2024 | 166,20 | 169,05 | 166,10 | 169,05 | 1,05% | 115,00 |
| 17.01.2024 | 166,40 | 169,75 | 164,45 | 167,30 | 0,51% | 36,00 |
| 16.01.2024 | 166,30 | 167,00 | 165,60 | 166,45 | 0,21% | 74,00 |
| 15.01.2024 | 165,85 | 166,20 | 165,15 | 166,10 | 0,12% | 90,00 |
| 12.01.2024 | 162,70 | 165,90 | 162,70 | 165,90 | 1,25% | 73,00 |
| 11.01.2024 | 163,45 | 163,85 | 162,45 | 163,85 | 0,24% | 22,00 |
| 10.01.2024 | 162,50 | 163,50 | 161,95 | 163,45 | 0,12% | 20,00 |
| 09.01.2024 | 162,95 | 163,65 | 161,65 | 163,25 | 0,25% | 102,00 |
| 08.01.2024 | 162,90 | 163,10 | 161,15 | 162,85 | 0,15% | 312,00 |
| 05.01.2024 | 163,55 | 164,50 | 161,40 | 162,60 | -0,61% | 125,00 |
| 04.01.2024 | 163,60 | 164,95 | 162,85 | 163,60 | -0,06% | 126,00 |
| 03.01.2024 | 164,35 | 166,05 | 163,15 | 163,70 | -0,27% | 39,00 |
| 02.01.2024 | 161,20 | 164,90 | 161,20 | 164,15 | 1,92% | 56,00 |
| 29.12.2023 | 161,20 | 161,60 | 160,05 | 161,05 | 0,00% | 22,00 |
| 28.12.2023 | 160,30 | 161,30 | 159,20 | 161,05 | 0,34% | 56,00 |
| 27.12.2023 | 160,85 | 161,00 | 159,65 | 160,50 | -0,22% | 192,00 |
| 22.12.2023 | 159,70 | 161,40 | 159,70 | 160,85 | 0,00% | 116,00 |
| 21.12.2023 | 161,05 | 161,40 | 160,05 | 160,85 | -0,03% | 16,00 |
| 20.12.2023 | 162,05 | 162,15 | 160,60 | 160,90 | -0,16% | 251,00 |
| 19.12.2023 | 162,75 | 163,00 | 160,50 | 161,15 | -1,10% | 69,00 |
| 18.12.2023 | 160,25 | 163,30 | 159,55 | 162,95 | 2,13% | 22,00 |
| 15.12.2023 | 160,90 | 162,05 | 158,00 | 159,55 | -0,62% | 51,00 |
| 14.12.2023 | 164,65 | 165,10 | 159,40 | 160,55 | -2,37% | 109,00 |
| 13.12.2023 | 163,60 | 165,30 | 163,30 | 164,45 | 0,58% | 138,00 |
| 12.12.2023 | 161,05 | 163,70 | 160,80 | 163,50 | 1,74% | 71,00 |
| 11.12.2023 | 160,50 | 162,00 | 159,75 | 160,70 | 0,34% | 68,00 |
| 08.12.2023 | 160,00 | 161,15 | 159,15 | 160,15 | 0,31% | 133,00 |
| 07.12.2023 | 160,90 | 162,15 | 159,15 | 159,65 | -1,21% | 95,00 |
| 06.12.2023 | 160,30 | 161,80 | 159,50 | 161,60 | 0,81% | 60,00 |
| 05.12.2023 | 160,95 | 161,60 | 159,65 | 160,30 | 0,00% | 64,00 |
| 04.12.2023 | 159,90 | 161,25 | 159,25 | 160,30 | 0,60% | 100,00 |