155,375€
1,35%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 155,05 | 155,70 | 155,05 | 155,40 | 1,37% | 312,00 |
| 09.05.2024 | 154,55 | 154,55 | 153,30 | 153,30 | -0,29% | 4,00 |
| 08.05.2024 | 153,55 | 154,00 | 152,75 | 153,75 | 0,10% | 266,00 |
| 07.05.2024 | 153,95 | 155,25 | 153,60 | 153,60 | 1,05% | 162,00 |
| 06.05.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -0,46% | 40,00 |
| 03.05.2024 | 152,05 | 153,00 | 152,05 | 152,70 | 0,23% | 285,00 |
| 02.05.2024 | 151,85 | 152,45 | 150,85 | 152,35 | -0,49% | 75,00 |
| 30.04.2024 | 152,90 | 153,10 | 152,85 | 153,10 | 0,72% | 40,00 |
| 29.04.2024 | 152,00 | 152,00 | 152,00 | 152,00 | -0,85% | 4,00 |
| 26.04.2024 | 153,30 | 153,30 | 153,30 | 153,30 | 0,07% | 7,00 |
| 25.04.2024 | 154,15 | 155,00 | 152,10 | 153,20 | -1,26% | 123,00 |
| 24.04.2024 | 155,15 | 155,15 | 155,15 | 155,15 | -0,48% | 100,00 |
| 23.04.2024 | 155,50 | 156,55 | 155,50 | 155,90 | -0,16% | 339,00 |
| 22.04.2024 | 155,55 | 156,20 | 154,85 | 156,15 | 0,73% | 93,00 |
| 19.04.2024 | 153,85 | 155,20 | 153,83 | 155,02 | 0,11% | - |
| 18.04.2024 | 153,80 | 155,25 | 153,80 | 154,85 | 0,49% | 91,00 |
| 17.04.2024 | 154,40 | 154,75 | 154,10 | 154,10 | -0,55% | 290,00 |
| 16.04.2024 | 155,80 | 155,80 | 154,90 | 154,95 | -0,58% | 458,00 |
| 15.04.2024 | 157,90 | 157,90 | 155,85 | 155,85 | -0,38% | 98,00 |
| 12.04.2024 | 157,50 | 157,50 | 155,90 | 156,45 | 0,55% | 490,00 |
| 11.04.2024 | 157,60 | 157,60 | 155,60 | 155,60 | -0,70% | 163,00 |
| 10.04.2024 | 155,50 | 156,70 | 155,50 | 156,70 | 0,97% | 189,00 |
| 09.04.2024 | 155,65 | 155,65 | 153,40 | 155,20 | 0,13% | 133,00 |
| 08.04.2024 | 155,75 | 155,75 | 154,85 | 155,00 | -0,10% | 117,00 |
| 05.04.2024 | 155,20 | 155,20 | 154,90 | 155,15 | 0,81% | 704,00 |
| 04.04.2024 | 154,60 | 154,60 | 153,90 | 153,90 | -0,81% | 17,00 |
| 03.04.2024 | 156,75 | 156,80 | 155,15 | 155,15 | -1,62% | 148,00 |
| 02.04.2024 | 159,25 | 159,35 | 157,35 | 157,70 | -1,25% | 128,00 |
| 28.03.2024 | 158,35 | 159,70 | 158,00 | 159,70 | 0,60% | 157,00 |
| 27.03.2024 | 157,10 | 158,75 | 157,10 | 158,75 | 0,92% | 65,00 |
| 26.03.2024 | 157,35 | 157,35 | 157,30 | 157,30 | -0,29% | 59,00 |
| 25.03.2024 | 158,55 | 158,55 | 157,75 | 157,75 | 0,19% | 340,00 |
| 22.03.2024 | 158,10 | 158,10 | 157,45 | 157,45 | -0,91% | 113,00 |
| 21.03.2024 | 156,05 | 158,90 | 156,05 | 158,90 | 0,67% | 324,00 |
| 20.03.2024 | 158,05 | 158,55 | 157,85 | 157,85 | -0,13% | 154,00 |
| 19.03.2024 | 158,05 | 158,05 | 158,05 | 158,05 | -0,28% | 95,00 |
| 18.03.2024 | 157,75 | 158,50 | 157,35 | 158,50 | 1,34% | 273,00 |
| 15.03.2024 | 156,05 | 156,70 | 154,30 | 156,40 | 0,74% | 238,00 |
| 14.03.2024 | 155,05 | 158,80 | 155,05 | 155,25 | 0,08% | 915,00 |
| 13.03.2024 | 154,43 | 155,38 | 154,27 | 155,13 | 0,15% | - |
| 12.03.2024 | 154,20 | 154,90 | 153,65 | 154,90 | 0,91% | 122,00 |
| 11.03.2024 | 151,70 | 153,50 | 151,10 | 153,50 | -0,29% | 133,00 |
| 08.03.2024 | 153,05 | 153,95 | 152,95 | 153,95 | -0,03% | 169,00 |
| 07.03.2024 | 154,70 | 154,70 | 153,40 | 154,00 | 0,00% | 89,00 |
| 06.03.2024 | 155,00 | 155,00 | 153,50 | 154,00 | 1,62% | 91,00 |
| 05.03.2024 | 152,05 | 153,00 | 151,55 | 151,55 | -0,88% | 59,00 |
| 04.03.2024 | 151,75 | 152,90 | 151,75 | 152,90 | -0,42% | 12,00 |
| 01.03.2024 | 153,75 | 154,20 | 152,55 | 153,55 | -0,10% | 203,00 |
| 29.02.2024 | 154,35 | 154,35 | 151,20 | 153,70 | -0,71% | 118,00 |
| 28.02.2024 | 155,05 | 155,80 | 154,80 | 154,80 | 0,26% | 85,00 |
| 27.02.2024 | 155,70 | 155,70 | 154,40 | 154,40 | -2,15% | 234,00 |
| 26.02.2024 | 157,70 | 158,20 | 156,55 | 157,80 | 0,57% | 201,00 |
| 23.02.2024 | 158,15 | 159,50 | 156,90 | 156,90 | -0,51% | 433,00 |
| 22.02.2024 | 154,00 | 157,90 | 154,00 | 157,70 | 1,77% | 142,00 |
| 21.02.2024 | 154,10 | 154,95 | 154,10 | 154,95 | -0,29% | 106,00 |
| 20.02.2024 | 153,50 | 155,40 | 152,35 | 155,40 | 0,55% | 420,00 |
| 19.02.2024 | 156,40 | 157,00 | 154,00 | 154,55 | -0,67% | 416,00 |
| 16.02.2024 | 152,80 | 155,60 | 151,75 | 155,60 | 2,00% | 437,00 |
| 15.02.2024 | 153,60 | 154,35 | 152,55 | 152,55 | 0,36% | 71,00 |
| 14.02.2024 | 148,95 | 152,00 | 148,00 | 152,00 | 3,58% | 287,00 |
| 13.02.2024 | 143,95 | 146,95 | 141,90 | 146,75 | 2,02% | 250,00 |
| 12.02.2024 | 144,70 | 144,90 | 143,85 | 143,85 | -0,83% | 202,00 |
| 09.02.2024 | 144,10 | 145,40 | 142,90 | 145,05 | -0,65% | 352,00 |
| 08.02.2024 | 145,00 | 146,30 | 145,00 | 146,00 | -0,27% | 154,00 |
| 07.02.2024 | 145,15 | 146,40 | 145,15 | 146,40 | 0,62% | 98,00 |
| 06.02.2024 | 145,70 | 145,70 | 145,50 | 145,50 | -0,61% | 107,00 |
| 05.02.2024 | 146,05 | 146,55 | 145,60 | 146,40 | 0,55% | 212,00 |
| 02.02.2024 | 144,70 | 146,00 | 144,45 | 145,60 | 0,52% | 484,00 |
| 01.02.2024 | 144,65 | 144,85 | 144,15 | 144,85 | 0,14% | 644,00 |
| 31.01.2024 | 144,25 | 145,00 | 142,90 | 144,65 | 0,03% | 272,00 |
| 30.01.2024 | 143,25 | 144,60 | 142,35 | 144,60 | 0,77% | 216,00 |
| 29.01.2024 | 141,95 | 143,50 | 141,95 | 143,50 | 0,91% | 408,00 |
| 26.01.2024 | 140,65 | 142,20 | 140,10 | 142,20 | 0,60% | 150,00 |
| 25.01.2024 | 138,95 | 141,35 | 138,75 | 141,35 | 1,14% | 306,00 |
| 24.01.2024 | 141,15 | 141,70 | 139,20 | 139,75 | -0,92% | 502,00 |
| 23.01.2024 | 140,50 | 141,05 | 139,35 | 141,05 | 1,22% | 156,00 |
| 22.01.2024 | 139,20 | 140,50 | 139,20 | 139,35 | 0,43% | 296,00 |
| 19.01.2024 | 137,00 | 138,75 | 136,20 | 138,75 | 2,13% | 150,00 |
| 18.01.2024 | 135,40 | 135,85 | 134,15 | 135,85 | 0,26% | 195,00 |
| 17.01.2024 | 135,50 | 135,50 | 135,50 | 135,50 | 0,56% | 18,00 |
| 16.01.2024 | 135,35 | 137,00 | 134,75 | 134,75 | -0,88% | 370,00 |
| 15.01.2024 | 135,25 | 136,00 | 135,25 | 135,95 | 0,18% | 133,00 |
| 12.01.2024 | 134,25 | 135,75 | 134,25 | 135,70 | 0,89% | 119,00 |
| 11.01.2024 | 136,35 | 136,45 | 134,50 | 134,50 | -0,81% | 82,00 |
| 10.01.2024 | 134,68 | 135,80 | 134,40 | 135,60 | 0,48% | - |
| 09.01.2024 | 134,75 | 134,95 | 133,50 | 134,95 | 0,52% | 91,00 |
| 08.01.2024 | 134,40 | 134,40 | 134,25 | 134,25 | 0,94% | 46,00 |
| 05.01.2024 | 135,50 | 135,50 | 133,00 | 133,00 | -1,70% | 78,00 |
| 04.01.2024 | 134,00 | 135,30 | 134,00 | 135,30 | -0,26% | 79,00 |
| 03.01.2024 | 135,25 | 136,20 | 134,70 | 135,65 | -0,04% | 225,00 |
| 02.01.2024 | 136,00 | 136,45 | 135,70 | 135,70 | 1,50% | 131,00 |
| 29.12.2023 | 133,90 | 133,90 | 133,70 | 133,70 | -0,22% | 11,00 |
| 28.12.2023 | 132,85 | 134,00 | 132,05 | 134,00 | 0,60% | 219,00 |
| 27.12.2023 | 133,80 | 134,00 | 132,55 | 133,20 | -0,37% | 482,00 |
| 22.12.2023 | 132,75 | 134,35 | 132,75 | 133,70 | -0,56% | 212,00 |
| 21.12.2023 | 133,35 | 134,45 | 132,70 | 134,45 | -0,07% | 75,00 |
| 20.12.2023 | 133,95 | 134,55 | 133,75 | 134,55 | 0,11% | 512,00 |
| 19.12.2023 | 134,45 | 134,45 | 134,30 | 134,40 | -0,59% | 185,00 |
| 18.12.2023 | 132,20 | 135,20 | 131,35 | 135,20 | 1,65% | 861,00 |
| 15.12.2023 | 135,15 | 135,15 | 133,00 | 133,00 | -1,37% | 217,00 |