177,500€
-2,53%
Echtzeit-Aktienkurs CLEAN HARBORS INC.
Bid:
Ask:
Aktienkurse zur CLEAN HARBORS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 181,10 | 181,10 | 177,00 | 177,00 | -2,80% | 202,00 |
| 29.04.2024 | 182,30 | 182,30 | 182,10 | 182,10 | 0,75% | 34,00 |
| 26.04.2024 | 182,35 | 182,35 | 180,75 | 180,75 | -0,47% | 15,00 |
| 25.04.2024 | 183,65 | 183,65 | 179,85 | 181,60 | -1,46% | 1.048,00 |
| 24.04.2024 | 189,00 | 190,10 | 184,30 | 184,30 | -1,23% | 293,00 |
| 23.04.2024 | 183,95 | 186,95 | 183,60 | 186,60 | 1,30% | 47,00 |
| 22.04.2024 | 183,00 | 184,20 | 183,00 | 184,20 | 2,56% | 275,00 |
| 19.04.2024 | 179,60 | 179,60 | 179,60 | 179,60 | -0,22% | 20,00 |
| 18.04.2024 | 179,10 | 180,00 | 179,00 | 180,00 | 0,00% | 89,00 |
| 17.04.2024 | 181,65 | 183,55 | 180,00 | 180,00 | -0,28% | 35,00 |
| 16.04.2024 | 183,95 | 183,95 | 180,50 | 180,50 | -0,77% | 73,00 |
| 15.04.2024 | 184,50 | 186,20 | 181,90 | 181,90 | -2,88% | 13,00 |
| 12.04.2024 | 187,30 | 187,30 | 187,30 | 187,30 | 0,13% | 10,00 |
| 11.04.2024 | 186,45 | 187,90 | 185,70 | 187,05 | 0,56% | - |
| 10.04.2024 | 188,55 | 188,55 | 186,00 | 186,00 | -0,56% | 30,00 |
| 09.04.2024 | 187,05 | 187,05 | 186,15 | 187,05 | 1,52% | 64,00 |
| 08.04.2024 | 184,25 | 184,25 | 184,25 | 184,25 | 0,90% | 1,00 |
| 05.04.2024 | 182,60 | 182,60 | 182,60 | 182,60 | -0,95% | 20,00 |
| 04.04.2024 | 184,35 | 184,35 | 184,35 | 184,35 | 2,27% | 10,00 |
| 03.04.2024 | 180,50 | 180,50 | 180,25 | 180,25 | -0,61% | 60,00 |
| 02.04.2024 | 184,45 | 184,45 | 181,35 | 181,35 | -3,43% | 116,00 |
| 28.03.2024 | 185,00 | 187,80 | 184,60 | 187,80 | 1,51% | 178,00 |
| 27.03.2024 | 184,60 | 185,00 | 184,60 | 185,00 | 1,31% | 46,00 |
| 26.03.2024 | 184,20 | 184,20 | 182,60 | 182,60 | 1,56% | 57,00 |
| 25.03.2024 | 180,80 | 180,80 | 179,80 | 179,80 | -0,11% | 151,00 |
| 22.03.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -0,22% | 21,00 |
| 21.03.2024 | 178,40 | 181,40 | 177,00 | 180,40 | 1,01% | 118,00 |
| 20.03.2024 | 178,60 | 178,60 | 178,60 | 178,60 | 2,06% | 5,00 |
| 19.03.2024 | 176,40 | 176,40 | 175,00 | 175,00 | -0,57% | 24,00 |
| 18.03.2024 | 173,40 | 176,00 | 173,40 | 176,00 | 1,27% | 41,00 |
| 15.03.2024 | 174,00 | 174,00 | 173,00 | 173,80 | 0,93% | 71,00 |
| 14.03.2024 | 171,00 | 172,20 | 171,00 | 172,20 | 1,29% | 34,00 |
| 13.03.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -0,23% | 7,00 |
| 12.03.2024 | 171,00 | 171,00 | 170,40 | 170,40 | -1,27% | 127,00 |
| 11.03.2024 | 172,60 | 172,60 | 172,60 | 172,60 | 0,41% | 50,00 |
| 08.03.2024 | 174,30 | 174,80 | 171,10 | 171,90 | -1,32% | - |
| 07.03.2024 | 174,80 | 175,60 | 174,20 | 174,20 | -0,68% | 52,00 |
| 06.03.2024 | 176,00 | 176,40 | 175,40 | 175,40 | 0,92% | 55,00 |
| 05.03.2024 | 171,80 | 173,80 | 171,20 | 173,80 | 1,88% | 21,00 |
| 04.03.2024 | 168,60 | 170,60 | 168,40 | 170,60 | 0,71% | 146,00 |
| 01.03.2024 | 169,20 | 169,40 | 169,20 | 169,40 | 1,93% | 6,00 |
| 29.02.2024 | 166,20 | 166,20 | 166,20 | 166,20 | -0,48% | 80,00 |
| 28.02.2024 | 167,80 | 168,40 | 167,00 | 167,00 | 0,00% | 111,00 |
| 27.02.2024 | 168,80 | 168,80 | 167,00 | 167,00 | -1,76% | 54,00 |
| 26.02.2024 | 171,40 | 171,40 | 170,00 | 170,00 | 0,59% | 25,00 |
| 23.02.2024 | 169,20 | 169,40 | 169,00 | 169,00 | 1,20% | 42,00 |
| 22.02.2024 | 168,20 | 168,60 | 167,00 | 167,00 | 1,21% | 229,00 |
| 21.02.2024 | 172,00 | 172,60 | 164,00 | 165,00 | -4,51% | 637,00 |
| 20.02.2024 | 171,60 | 172,80 | 171,60 | 172,80 | -0,58% | 21,00 |
| 19.02.2024 | 173,60 | 173,80 | 172,20 | 173,80 | 0,35% | 49,00 |
| 16.02.2024 | 174,20 | 174,20 | 173,20 | 173,20 | 0,58% | 13,00 |
| 15.02.2024 | 170,20 | 172,20 | 170,20 | 172,20 | 1,00% | 9,00 |
| 14.02.2024 | 167,40 | 170,60 | 167,40 | 170,50 | -0,76% | - |
| 13.02.2024 | 166,00 | 171,80 | 166,00 | 171,80 | 2,87% | 9,00 |
| 12.02.2024 | 167,40 | 167,40 | 166,00 | 167,00 | 0,85% | 51,00 |
| 09.02.2024 | 166,00 | 166,00 | 165,60 | 165,60 | -0,12% | 57,00 |
| 08.02.2024 | 163,40 | 165,80 | 163,40 | 165,80 | -0,48% | 4,00 |
| 07.02.2024 | 164,80 | 166,60 | 164,80 | 166,60 | 4,39% | 23,00 |
| 06.02.2024 | 160,00 | 160,00 | 159,60 | 159,60 | -0,13% | 8,00 |
| 05.02.2024 | 159,40 | 159,80 | 159,40 | 159,80 | -0,12% | 41,00 |
| 02.02.2024 | 159,80 | 160,00 | 159,80 | 160,00 | 0,88% | 16,00 |
| 01.02.2024 | 156,60 | 158,60 | 156,60 | 158,60 | 0,38% | 38,00 |
| 31.01.2024 | 158,80 | 159,00 | 157,40 | 158,00 | 0,25% | 173,00 |
| 30.01.2024 | 157,60 | 157,60 | 157,60 | 157,60 | -0,63% | 20,00 |
| 29.01.2024 | 158,60 | 158,60 | 158,60 | 158,60 | 1,80% | 7,00 |
| 26.01.2024 | 154,70 | 157,50 | 154,20 | 155,80 | 1,17% | - |
| 25.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -2,90% | 17,00 |
| 24.01.2024 | 156,80 | 158,60 | 156,80 | 158,60 | -0,63% | 12,00 |
| 23.01.2024 | 159,40 | 159,60 | 159,40 | 159,60 | 0,38% | 2,00 |
| 22.01.2024 | 159,00 | 159,00 | 159,00 | 159,00 | 2,58% | 5,00 |
| 19.01.2024 | 151,80 | 155,00 | 151,80 | 155,00 | 2,11% | 49,00 |
| 18.01.2024 | 151,80 | 151,80 | 151,80 | 151,80 | 0,46% | 10,00 |
| 17.01.2024 | 150,70 | 152,10 | 149,90 | 151,10 | 0,73% | - |
| 16.01.2024 | 151,00 | 151,00 | 150,00 | 150,00 | -1,57% | 31,00 |
| 15.01.2024 | 152,40 | 152,40 | 152,40 | 152,40 | 0,20% | 32,00 |
| 12.01.2024 | 151,80 | 152,50 | 150,10 | 152,10 | -0,72% | - |
| 11.01.2024 | 152,60 | 153,20 | 152,40 | 153,20 | 0,52% | 95,00 |
| 10.01.2024 | 152,80 | 152,80 | 151,80 | 152,40 | 0,07% | 30,00 |
| 09.01.2024 | 152,40 | 152,90 | 150,00 | 152,30 | 0,99% | - |
| 08.01.2024 | 150,80 | 150,80 | 150,80 | 150,80 | -0,79% | 2,00 |
| 05.01.2024 | 150,80 | 152,40 | 150,80 | 152,00 | 1,33% | 89,00 |
| 04.01.2024 | 147,80 | 150,00 | 147,80 | 150,00 | 0,00% | 17,00 |
| 03.01.2024 | 154,00 | 154,00 | 150,00 | 150,00 | -4,09% | 242,00 |
| 02.01.2024 | 157,60 | 159,20 | 156,40 | 156,40 | -1,88% | 370,00 |
| 29.12.2023 | 159,40 | 159,40 | 159,40 | 159,40 | 0,13% | 43,00 |
| 28.12.2023 | 160,80 | 160,80 | 159,00 | 159,20 | -1,12% | 83,00 |
| 27.12.2023 | 162,40 | 162,40 | 160,80 | 161,00 | 0,63% | 91,00 |
| 22.12.2023 | 158,80 | 160,00 | 158,80 | 160,00 | -1,84% | 72,00 |
| 21.12.2023 | 161,40 | 163,00 | 161,40 | 163,00 | 0,00% | 7,00 |
| 20.12.2023 | 163,20 | 163,20 | 163,00 | 163,00 | 0,56% | 124,00 |
| 19.12.2023 | 161,70 | 163,10 | 160,70 | 162,10 | 0,00% | - |
| 18.12.2023 | 160,50 | 162,90 | 159,70 | 162,10 | 0,81% | - |
| 15.12.2023 | 163,40 | 163,40 | 160,80 | 160,80 | -0,12% | 49,00 |
| 14.12.2023 | 161,20 | 162,20 | 161,00 | 161,00 | -0,31% | 59,00 |
| 13.12.2023 | 161,10 | 161,90 | 159,60 | 161,50 | 0,06% | - |
| 12.12.2023 | 159,60 | 161,80 | 159,60 | 161,40 | 1,00% | 61,00 |
| 11.12.2023 | 161,00 | 161,00 | 159,80 | 159,80 | 2,04% | 51,00 |
| 08.12.2023 | 156,60 | 156,60 | 156,60 | 156,60 | 2,89% | 14,00 |
| 07.12.2023 | 152,20 | 152,20 | 152,20 | 152,20 | -0,91% | 2,00 |
| 06.12.2023 | 153,60 | 153,60 | 153,60 | 153,60 | -0,52% | 1,00 |