90,057$
-4,52%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 93,35 | 93,35 | 86,41 | 90,06 | -4,52% | 607.213,00 |
| 25.04.2024 | 94,72 | 94,93 | 93,59 | 94,32 | -0,71% | 317.310,00 |
| 24.04.2024 | 95,16 | 96,30 | 94,14 | 94,99 | -0,46% | 187.674,00 |
| 23.04.2024 | 94,65 | 96,02 | 93,23 | 95,43 | 1,38% | 165.041,00 |
| 22.04.2024 | 93,81 | 94,87 | 93,53 | 94,13 | 0,75% | 156.086,00 |
| 19.04.2024 | 92,45 | 93,62 | 92,11 | 93,43 | 1,09% | 219.124,00 |
| 18.04.2024 | 92,52 | 93,04 | 92,07 | 92,42 | -0,02% | 232.722,00 |
| 17.04.2024 | 94,95 | 94,95 | 92,40 | 92,44 | -1,98% | 339.337,00 |
| 16.04.2024 | 95,64 | 96,17 | 94,21 | 94,31 | -1,39% | 237.951,00 |
| 15.04.2024 | 95,55 | 95,87 | 94,45 | 95,64 | 0,42% | 279.294,00 |
| 12.04.2024 | 96,56 | 97,34 | 94,04 | 95,24 | -2,08% | 370.966,00 |
| 11.04.2024 | 96,77 | 97,72 | 96,27 | 97,26 | 0,64% | 248.255,00 |
| 10.04.2024 | 94,73 | 96,97 | 94,39 | 96,64 | -0,08% | 280.911,00 |
| 09.04.2024 | 96,22 | 96,93 | 95,56 | 96,72 | 1,11% | 185.033,00 |
| 08.04.2024 | 94,51 | 96,01 | 94,40 | 95,66 | 1,24% | 177.281,00 |
| 05.04.2024 | 93,58 | 94,96 | 93,58 | 94,49 | 0,69% | 215.375,00 |
| 04.04.2024 | 94,89 | 95,66 | 93,43 | 93,85 | -0,45% | 285.885,00 |
| 03.04.2024 | 94,49 | 95,53 | 94,17 | 94,27 | -0,78% | 443.276,00 |
| 02.04.2024 | 96,38 | 97,20 | 94,53 | 95,01 | -2,22% | 365.326,00 |
| 01.04.2024 | 99,10 | 99,10 | 96,76 | 97,17 | -1,72% | 179.334,00 |
| 28.03.2024 | 99,02 | 100,29 | 98,54 | 98,87 | 0,09% | 316.276,00 |
| 27.03.2024 | 96,68 | 98,89 | 96,68 | 98,78 | 2,78% | 315.438,00 |
| 26.03.2024 | 96,80 | 96,80 | 95,74 | 96,11 | -0,29% | 213.130,00 |
| 25.03.2024 | 97,50 | 98,16 | 96,39 | 96,39 | -0,73% | 198.290,00 |
| 22.03.2024 | 99,00 | 99,06 | 97,03 | 97,10 | -1,61% | 230.725,00 |
| 21.03.2024 | 97,50 | 99,39 | 96,97 | 98,69 | 1,22% | 231.275,00 |
| 20.03.2024 | 97,23 | 98,22 | 96,61 | 97,50 | 0,29% | 260.002,00 |
| 19.03.2024 | 96,65 | 97,39 | 96,47 | 97,22 | 0,79% | 265.061,00 |
| 18.03.2024 | 95,88 | 97,04 | 95,88 | 96,46 | 0,41% | 285.445,00 |
| 15.03.2024 | 94,85 | 96,10 | 94,42 | 96,07 | 1,67% | 445.715,00 |
| 14.03.2024 | 95,00 | 95,41 | 93,76 | 94,49 | -0,39% | 369.036,00 |
| 13.03.2024 | 93,68 | 94,87 | 93,47 | 94,86 | 1,05% | 226.106,00 |
| 12.03.2024 | 93,50 | 94,24 | 93,10 | 93,87 | 0,05% | 194.780,00 |
| 11.03.2024 | 93,11 | 93,85 | 92,06 | 93,82 | 0,59% | 223.459,00 |
| 08.03.2024 | 94,92 | 95,71 | 93,19 | 93,27 | -1,01% | 297.389,00 |
| 07.03.2024 | 93,66 | 94,22 | 93,13 | 94,22 | 1,20% | 261.092,00 |
| 06.03.2024 | 92,35 | 93,15 | 90,96 | 93,10 | 0,81% | 249.582,00 |
| 05.03.2024 | 92,33 | 92,87 | 91,32 | 92,35 | 0,13% | 375.559,00 |
| 04.03.2024 | 91,24 | 92,48 | 90,94 | 92,23 | 1,23% | 276.097,00 |
| 01.03.2024 | 90,08 | 91,14 | 89,70 | 91,11 | 1,09% | 314.368,00 |
| 29.02.2024 | 91,34 | 91,37 | 88,89 | 90,13 | -0,13% | 276.184,00 |
| 28.02.2024 | 90,48 | 91,42 | 90,08 | 90,25 | -0,87% | 280.887,00 |
| 27.02.2024 | 91,76 | 92,17 | 90,56 | 91,04 | -0,23% | 178.496,00 |
| 26.02.2024 | 92,12 | 93,11 | 90,85 | 91,25 | -1,20% | 241.957,00 |
| 23.02.2024 | 91,31 | 92,98 | 91,02 | 92,36 | 1,25% | 226.874,00 |
| 22.02.2024 | 90,48 | 91,46 | 90,48 | 91,22 | 0,58% | 300.465,00 |
| 21.02.2024 | 90,60 | 91,35 | 90,03 | 90,69 | 0,01% | 302.421,00 |
| 20.02.2024 | 91,66 | 92,46 | 90,07 | 90,68 | -1,25% | 422.024,00 |
| 16.02.2024 | 91,30 | 92,11 | 84,45 | 91,83 | -1,09% | 1.085.994,00 |
| 15.02.2024 | 92,16 | 92,85 | 89,49 | 92,84 | 1,03% | 379.197,00 |
| 14.02.2024 | 88,62 | 92,00 | 88,62 | 91,89 | 4,71% | 442.686,00 |
| 13.02.2024 | 87,63 | 89,28 | 87,22 | 87,76 | -1,66% | 375.256,00 |
| 12.02.2024 | 88,89 | 89,66 | 87,92 | 89,24 | -0,04% | 364.415,00 |
| 09.02.2024 | 87,61 | 89,37 | 87,10 | 89,28 | 2,29% | 291.348,00 |
| 08.02.2024 | 86,93 | 87,90 | 86,63 | 87,29 | 0,03% | 261.321,00 |
| 07.02.2024 | 87,92 | 88,06 | 87,02 | 87,26 | -0,29% | 242.687,00 |
| 06.02.2024 | 85,74 | 87,62 | 85,74 | 87,51 | 1,60% | 203.717,00 |
| 05.02.2024 | 86,30 | 86,48 | 85,77 | 86,14 | -1,27% | 196.514,00 |
| 02.02.2024 | 85,65 | 87,49 | 85,44 | 87,24 | 0,70% | 220.091,00 |
| 01.02.2024 | 85,85 | 86,65 | 84,81 | 86,63 | 1,52% | 302.301,00 |
| 31.01.2024 | 86,51 | 86,76 | 85,33 | 85,33 | -1,35% | 462.052,00 |
| 30.01.2024 | 86,34 | 86,77 | 85,81 | 86,50 | 0,08% | 275.172,00 |
| 29.01.2024 | 85,57 | 86,44 | 85,24 | 86,43 | 0,92% | 148.563,00 |
| 26.01.2024 | 85,38 | 86,00 | 84,71 | 85,64 | 0,84% | 215.231,00 |
| 25.01.2024 | 85,72 | 85,72 | 84,56 | 84,93 | -0,07% | 298.021,00 |
| 24.01.2024 | 86,31 | 86,31 | 84,62 | 84,99 | -0,75% | 286.699,00 |
| 23.01.2024 | 86,46 | 86,46 | 85,06 | 85,63 | 0,09% | 151.513,00 |
| 22.01.2024 | 84,84 | 85,89 | 84,84 | 85,55 | 1,17% | 194.233,00 |
| 19.01.2024 | 84,52 | 84,74 | 83,61 | 84,56 | 0,48% | 208.030,00 |
| 18.01.2024 | 84,13 | 84,31 | 83,50 | 84,16 | 0,19% | 317.958,00 |
| 17.01.2024 | 83,09 | 84,36 | 82,84 | 84,00 | 0,45% | 274.685,00 |
| 16.01.2024 | 84,95 | 85,48 | 83,32 | 83,62 | -2,34% | 191.181,00 |
| 12.01.2024 | 84,77 | 85,69 | 84,26 | 85,62 | 1,95% | 192.770,00 |
| 11.01.2024 | 83,03 | 84,23 | 82,80 | 83,98 | 0,80% | 339.546,00 |
| 10.01.2024 | 82,95 | 83,82 | 82,81 | 83,31 | -0,12% | 345.710,00 |
| 09.01.2024 | 82,18 | 83,95 | 82,17 | 83,41 | 0,25% | 311.640,00 |
| 08.01.2024 | 80,85 | 83,30 | 80,81 | 83,20 | 2,68% | 289.108,00 |
| 05.01.2024 | 80,37 | 81,31 | 80,04 | 81,03 | -0,15% | 347.222,00 |
| 04.01.2024 | 82,46 | 82,59 | 80,91 | 81,15 | -0,92% | 425.792,00 |
| 03.01.2024 | 84,69 | 84,69 | 81,87 | 81,90 | -3,28% | 383.072,00 |
| 02.01.2024 | 84,98 | 86,10 | 84,47 | 84,68 | -0,91% | 265.859,00 |
| 29.12.2023 | 86,00 | 86,38 | 85,35 | 85,46 | -0,65% | 284.851,00 |
| 28.12.2023 | 85,39 | 86,46 | 85,39 | 86,02 | 0,41% | 196.659,00 |
| 27.12.2023 | 85,76 | 86,07 | 85,27 | 85,67 | -0,33% | 208.223,00 |
| 26.12.2023 | 86,17 | 86,37 | 85,54 | 85,95 | -0,20% | 279.498,00 |
| 22.12.2023 | 86,56 | 86,75 | 85,58 | 86,12 | 0,14% | 192.835,00 |
| 21.12.2023 | 86,21 | 86,89 | 85,04 | 86,00 | 0,06% | 279.248,00 |
| 20.12.2023 | 86,44 | 87,76 | 85,95 | 85,95 | -0,90% | 220.525,00 |
| 19.12.2023 | 87,81 | 88,24 | 86,23 | 86,73 | -1,11% | 237.347,00 |
| 18.12.2023 | 86,88 | 88,00 | 86,26 | 87,70 | 1,47% | 247.167,00 |
| 15.12.2023 | 87,84 | 87,84 | 85,57 | 86,43 | -1,06% | 517.356,00 |
| 14.12.2023 | 89,15 | 89,85 | 86,59 | 87,36 | -1,52% | 337.817,00 |
| 13.12.2023 | 85,89 | 89,10 | 85,89 | 88,71 | 3,28% | 482.676,00 |
| 12.12.2023 | 84,14 | 86,68 | 83,81 | 85,89 | 2,43% | 291.940,00 |
| 11.12.2023 | 84,26 | 84,58 | 83,53 | 83,85 | -0,14% | 236.341,00 |
| 08.12.2023 | 84,12 | 84,87 | 83,27 | 83,97 | -0,38% | 266.887,00 |
| 07.12.2023 | 84,76 | 84,94 | 83,62 | 84,29 | -0,11% | 249.201,00 |
| 06.12.2023 | 84,60 | 84,99 | 84,13 | 84,38 | 0,08% | 199.384,00 |
| 05.12.2023 | 85,02 | 85,12 | 84,14 | 84,31 | -0,78% | 204.314,00 |
| 04.12.2023 | 83,25 | 85,02 | 83,25 | 84,97 | 1,61% | 277.159,00 |