85,400€
1,52%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 85,04 | 85,64 | 83,50 | 85,64 | 1,81% | 134,00 |
| 30.04.2024 | 84,12 | 84,12 | 84,12 | 84,12 | -0,57% | 30,00 |
| 29.04.2024 | 83,50 | 84,60 | 82,38 | 84,60 | -0,45% | 537,00 |
| 26.04.2024 | 82,98 | 86,14 | 81,40 | 84,98 | -3,26% | 347,00 |
| 25.04.2024 | 88,51 | 88,75 | 87,44 | 87,84 | -2,44% | - |
| 24.04.2024 | 90,04 | 90,04 | 90,04 | 90,04 | 0,31% | 56,00 |
| 23.04.2024 | 88,90 | 89,76 | 88,90 | 89,76 | 1,10% | 91,00 |
| 22.04.2024 | 87,20 | 88,78 | 87,20 | 88,78 | 3,38% | 123,00 |
| 19.04.2024 | 85,88 | 85,88 | 85,88 | 85,88 | -1,47% | 10,00 |
| 18.04.2024 | 86,02 | 87,16 | 86,02 | 87,16 | -0,80% | 24,00 |
| 17.04.2024 | 89,00 | 89,00 | 87,86 | 87,86 | -1,16% | 29,00 |
| 16.04.2024 | 89,96 | 90,56 | 88,76 | 88,89 | -1,17% | - |
| 15.04.2024 | 90,46 | 90,46 | 89,94 | 89,94 | 0,53% | 34,00 |
| 12.04.2024 | 90,75 | 91,57 | 88,39 | 89,47 | -1,23% | - |
| 11.04.2024 | 89,93 | 91,05 | 89,62 | 90,58 | 0,64% | - |
| 10.04.2024 | 88,38 | 90,00 | 88,38 | 90,00 | 1,02% | 88,00 |
| 09.04.2024 | 88,08 | 89,28 | 87,86 | 89,09 | 1,28% | - |
| 08.04.2024 | 87,96 | 87,96 | 87,96 | 87,96 | 0,76% | 4,00 |
| 05.04.2024 | 87,50 | 87,80 | 85,78 | 87,30 | 1,42% | 160,00 |
| 04.04.2024 | 86,34 | 86,34 | 86,08 | 86,08 | -2,12% | 67,00 |
| 03.04.2024 | 87,94 | 87,94 | 87,94 | 87,94 | -1,55% | 200,00 |
| 02.04.2024 | 91,34 | 91,34 | 89,32 | 89,32 | -1,78% | 57,00 |
| 28.03.2024 | 91,96 | 92,24 | 90,84 | 90,94 | 0,15% | 93,00 |
| 27.03.2024 | 89,84 | 90,80 | 89,84 | 90,80 | 2,28% | 120,00 |
| 26.03.2024 | 88,91 | 89,28 | 88,39 | 88,78 | -0,09% | - |
| 25.03.2024 | 90,34 | 90,64 | 88,86 | 88,86 | -1,62% | 323,00 |
| 22.03.2024 | 91,10 | 91,18 | 90,32 | 90,32 | -1,42% | 163,00 |
| 21.03.2024 | 88,98 | 91,62 | 88,98 | 91,62 | 2,37% | 184,00 |
| 20.03.2024 | 89,50 | 89,50 | 89,50 | 89,50 | 1,57% | 40,00 |
| 19.03.2024 | 88,12 | 88,12 | 88,12 | 88,12 | -1,39% | 23,00 |
| 18.03.2024 | 88,76 | 89,36 | 88,76 | 89,36 | 2,34% | 143,00 |
| 15.03.2024 | 87,48 | 87,48 | 87,30 | 87,32 | 1,32% | 71,00 |
| 14.03.2024 | 86,28 | 86,28 | 86,18 | 86,18 | -0,65% | 102,00 |
| 13.03.2024 | 86,46 | 86,74 | 86,46 | 86,74 | 1,95% | 57,00 |
| 12.03.2024 | 85,14 | 85,14 | 85,08 | 85,08 | 0,90% | 20,00 |
| 11.03.2024 | 84,32 | 84,32 | 84,32 | 84,32 | -1,16% | 30,00 |
| 08.03.2024 | 86,06 | 87,23 | 85,13 | 85,31 | -0,96% | - |
| 07.03.2024 | 86,00 | 86,14 | 84,60 | 86,14 | 0,35% | 16,00 |
| 06.03.2024 | 85,84 | 85,84 | 85,84 | 85,84 | 1,97% | 23,00 |
| 05.03.2024 | 84,18 | 84,18 | 84,18 | 84,18 | 0,02% | 50,00 |
| 04.03.2024 | 84,16 | 84,16 | 84,16 | 84,16 | 0,07% | 40,00 |
| 01.03.2024 | 84,10 | 84,10 | 84,10 | 84,10 | 1,67% | 2,00 |
| 29.02.2024 | 82,64 | 83,28 | 82,64 | 82,72 | -0,71% | 109,00 |
| 28.02.2024 | 84,01 | 84,37 | 83,13 | 83,31 | -0,47% | - |
| 27.02.2024 | 83,36 | 83,96 | 83,30 | 83,70 | -0,36% | 170,00 |
| 26.02.2024 | 84,34 | 84,34 | 84,00 | 84,00 | -1,29% | 4,00 |
| 23.02.2024 | 85,06 | 85,10 | 84,56 | 85,10 | 0,98% | 39,00 |
| 22.02.2024 | 83,88 | 84,55 | 83,62 | 84,27 | 0,45% | - |
| 21.02.2024 | 83,86 | 84,52 | 83,21 | 83,89 | 0,59% | - |
| 20.02.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -1,26% | 127,00 |
| 19.02.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -0,09% | 30,00 |
| 16.02.2024 | 85,38 | 86,42 | 78,02 | 84,54 | -0,35% | 531,00 |
| 15.02.2024 | 86,62 | 86,62 | 84,84 | 84,84 | 0,81% | 152,00 |
| 14.02.2024 | 84,16 | 84,16 | 84,16 | 84,16 | 2,71% | 13,00 |
| 13.02.2024 | 83,48 | 83,48 | 81,94 | 81,94 | 0,12% | 41,00 |
| 12.02.2024 | 82,02 | 82,02 | 81,84 | 81,84 | -0,20% | 130,00 |
| 09.02.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 1,28% | 10,00 |
| 08.02.2024 | 80,96 | 81,58 | 80,12 | 80,96 | -0,98% | - |
| 07.02.2024 | 82,00 | 82,00 | 80,60 | 81,76 | 0,43% | 7,00 |
| 06.02.2024 | 80,09 | 81,47 | 79,60 | 81,41 | 1,18% | - |
| 05.02.2024 | 81,84 | 81,84 | 80,46 | 80,46 | -0,67% | 42,00 |
| 02.02.2024 | 79,02 | 81,00 | 79,02 | 81,00 | 1,99% | 26,00 |
| 01.02.2024 | 79,78 | 79,88 | 78,60 | 79,42 | 0,13% | 85,00 |
| 31.01.2024 | 79,32 | 79,32 | 79,32 | 79,32 | 0,33% | 80,00 |
| 30.01.2024 | 80,44 | 80,44 | 79,06 | 79,06 | -0,88% | 47,00 |
| 29.01.2024 | 78,88 | 79,80 | 78,88 | 79,76 | 1,30% | - |
| 26.01.2024 | 77,48 | 78,74 | 77,46 | 78,74 | 0,28% | 43,00 |
| 25.01.2024 | 77,20 | 78,52 | 77,20 | 78,52 | 0,85% | 154,00 |
| 24.01.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -1,54% | 150,00 |
| 23.01.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,87% | 1,00 |
| 22.01.2024 | 78,44 | 78,44 | 78,40 | 78,40 | 2,08% | 468,00 |
| 19.01.2024 | 76,84 | 78,30 | 76,80 | 76,80 | -0,80% | 114,00 |
| 18.01.2024 | 77,02 | 77,66 | 76,93 | 77,42 | 0,21% | - |
| 17.01.2024 | 76,30 | 77,26 | 76,30 | 77,26 | -0,72% | 15,00 |
| 16.01.2024 | 78,78 | 78,86 | 77,82 | 77,82 | 0,39% | 195,00 |
| 15.01.2024 | 78,80 | 78,80 | 77,46 | 77,52 | -0,59% | 399,00 |
| 12.01.2024 | 77,44 | 77,98 | 77,44 | 77,98 | 2,12% | 52,00 |
| 11.01.2024 | 76,68 | 77,40 | 75,68 | 76,36 | 0,47% | 514,00 |
| 10.01.2024 | 76,38 | 76,38 | 75,92 | 76,00 | 1,06% | 346,00 |
| 09.01.2024 | 76,46 | 76,46 | 75,20 | 75,20 | -0,63% | 80,00 |
| 08.01.2024 | 74,52 | 75,68 | 74,52 | 75,68 | 2,66% | 56,00 |
| 05.01.2024 | 73,60 | 73,86 | 73,60 | 73,72 | -1,52% | 35,00 |
| 04.01.2024 | 74,86 | 74,86 | 74,86 | 74,86 | -0,27% | 360,00 |
| 03.01.2024 | 77,19 | 78,17 | 74,98 | 75,06 | -2,60% | - |
| 02.01.2024 | 78,32 | 78,32 | 77,06 | 77,06 | -0,18% | 65,00 |
| 29.12.2023 | 77,20 | 77,20 | 77,20 | 77,20 | 0,03% | 19,00 |
| 28.12.2023 | 77,70 | 77,84 | 76,94 | 77,18 | 0,23% | 192,00 |
| 27.12.2023 | 78,50 | 78,50 | 77,00 | 77,00 | -1,53% | 29,00 |
| 22.12.2023 | 77,95 | 78,57 | 77,69 | 78,20 | 0,04% | - |
| 21.12.2023 | 78,78 | 78,98 | 77,45 | 78,17 | -2,17% | - |
| 20.12.2023 | 78,42 | 79,90 | 78,42 | 79,90 | -1,19% | 24,00 |
| 19.12.2023 | 80,86 | 80,86 | 80,86 | 80,86 | 2,61% | 63,00 |
| 18.12.2023 | 78,70 | 78,80 | 78,00 | 78,80 | -0,40% | 288,00 |
| 15.12.2023 | 80,72 | 80,72 | 79,12 | 79,12 | -0,10% | 35,00 |
| 14.12.2023 | 81,00 | 81,00 | 79,20 | 79,20 | 0,13% | 15,00 |
| 13.12.2023 | 79,10 | 79,10 | 79,10 | 79,10 | -1,54% | 14,00 |
| 12.12.2023 | 78,42 | 80,34 | 77,02 | 80,34 | 3,21% | 211,00 |
| 11.12.2023 | 78,46 | 78,48 | 77,36 | 77,84 | 0,36% | 111,00 |
| 08.12.2023 | 78,52 | 78,52 | 77,56 | 77,56 | -0,59% | 33,00 |
| 07.12.2023 | 78,88 | 78,88 | 77,46 | 78,02 | -0,74% | 106,00 |