155,300€
1,30%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 154,05 | 155,50 | 154,05 | 154,55 | 0,82% | 444,00 |
| 09.05.2024 | 153,30 | 153,30 | 153,30 | 153,30 | -0,29% | - |
| 08.05.2024 | 153,50 | 153,75 | 152,05 | 153,75 | -0,03% | 200,00 |
| 07.05.2024 | 154,10 | 156,20 | 153,80 | 153,80 | 0,59% | 400,00 |
| 06.05.2024 | 152,15 | 152,90 | 151,20 | 152,90 | 0,59% | 145,00 |
| 03.05.2024 | 152,25 | 152,30 | 151,20 | 152,00 | 0,23% | 230,00 |
| 02.05.2024 | 151,05 | 151,65 | 149,65 | 151,65 | -0,72% | 790,00 |
| 30.04.2024 | 153,45 | 153,45 | 152,75 | 152,75 | -0,55% | 20,00 |
| 29.04.2024 | 152,20 | 153,60 | 152,20 | 153,60 | -0,03% | - |
| 26.04.2024 | 153,65 | 153,65 | 153,65 | 153,65 | 1,19% | - |
| 25.04.2024 | 153,95 | 154,05 | 151,45 | 151,85 | -2,03% | 90,00 |
| 24.04.2024 | 154,90 | 155,00 | 154,45 | 155,00 | -0,45% | 60,00 |
| 23.04.2024 | 155,70 | 155,90 | 155,25 | 155,70 | -0,03% | 195,00 |
| 22.04.2024 | 154,50 | 155,75 | 154,30 | 155,75 | 0,94% | 95,00 |
| 19.04.2024 | 153,40 | 154,30 | 153,40 | 154,30 | -0,23% | - |
| 18.04.2024 | 153,90 | 155,85 | 153,65 | 154,65 | 0,36% | 180,00 |
| 17.04.2024 | 154,65 | 154,65 | 154,00 | 154,10 | -0,68% | 310,00 |
| 16.04.2024 | 155,05 | 155,15 | 154,00 | 155,15 | -1,93% | 80,00 |
| 15.04.2024 | 156,65 | 158,20 | 156,25 | 158,20 | 1,02% | 222,00 |
| 12.04.2024 | 156,15 | 156,60 | 154,95 | 156,60 | 0,77% | 289,00 |
| 11.04.2024 | 156,25 | 156,40 | 155,40 | 155,40 | 0,75% | 40,00 |
| 10.04.2024 | 154,65 | 155,85 | 154,25 | 154,25 | -0,55% | 50,00 |
| 09.04.2024 | 154,40 | 155,10 | 153,45 | 155,10 | 0,91% | 233,00 |
| 08.04.2024 | 154,40 | 154,45 | 153,70 | 153,70 | -0,26% | 125,00 |
| 05.04.2024 | 154,00 | 155,00 | 154,00 | 154,10 | -0,61% | 41,00 |
| 04.04.2024 | 154,80 | 155,05 | 154,55 | 155,05 | 0,03% | 35,00 |
| 03.04.2024 | 157,00 | 157,00 | 155,00 | 155,00 | -1,68% | 355,00 |
| 02.04.2024 | 158,05 | 159,50 | 157,45 | 157,65 | -0,91% | 166,00 |
| 28.03.2024 | 157,95 | 159,10 | 157,95 | 159,10 | 0,38% | 105,00 |
| 27.03.2024 | 157,00 | 158,50 | 157,00 | 158,50 | 0,79% | 65,00 |
| 26.03.2024 | 157,05 | 157,25 | 157,05 | 157,25 | -0,32% | 99,00 |
| 25.03.2024 | 157,05 | 158,10 | 157,05 | 157,75 | 0,19% | 37,00 |
| 22.03.2024 | 156,55 | 157,45 | 156,50 | 157,45 | 0,03% | 100,00 |
| 21.03.2024 | 155,70 | 157,40 | 155,70 | 157,40 | -0,47% | 220,00 |
| 20.03.2024 | 158,25 | 158,25 | 157,55 | 158,15 | 0,60% | 75,00 |
| 19.03.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,06% | 75,00 |
| 18.03.2024 | 156,85 | 157,30 | 156,85 | 157,30 | 1,16% | 120,00 |
| 15.03.2024 | 155,05 | 156,05 | 153,35 | 155,50 | 0,10% | 555,00 |
| 14.03.2024 | 155,00 | 155,35 | 154,70 | 155,35 | 0,62% | 170,00 |
| 13.03.2024 | 154,05 | 154,65 | 152,80 | 154,40 | -0,35% | 487,00 |
| 12.03.2024 | 153,10 | 154,95 | 153,00 | 154,95 | 1,64% | 62,00 |
| 11.03.2024 | 151,85 | 152,95 | 150,50 | 152,45 | 0,46% | 805,00 |
| 08.03.2024 | 152,80 | 153,00 | 151,75 | 151,75 | -1,43% | 304,00 |
| 07.03.2024 | 153,05 | 153,95 | 153,05 | 153,95 | -0,71% | 180,00 |
| 06.03.2024 | 152,50 | 155,05 | 152,50 | 155,05 | 1,34% | 85,00 |
| 05.03.2024 | 152,25 | 153,00 | 151,30 | 153,00 | 0,76% | 245,00 |
| 04.03.2024 | 151,00 | 152,00 | 150,50 | 151,85 | -1,01% | 193,00 |
| 01.03.2024 | 152,65 | 153,70 | 151,90 | 153,40 | 1,49% | 548,00 |
| 29.02.2024 | 153,00 | 153,00 | 151,15 | 151,15 | -2,67% | 4,00 |
| 28.02.2024 | 154,20 | 155,30 | 153,55 | 155,30 | -0,03% | 276,00 |
| 27.02.2024 | 155,55 | 155,55 | 155,25 | 155,35 | -1,02% | 70,00 |
| 26.02.2024 | 155,85 | 157,05 | 155,65 | 156,95 | 0,19% | 212,00 |
| 23.02.2024 | 157,55 | 158,20 | 156,65 | 156,65 | -0,85% | 280,00 |
| 22.02.2024 | 154,15 | 158,00 | 154,00 | 158,00 | 2,17% | 164,00 |
| 21.02.2024 | 154,15 | 154,65 | 153,10 | 154,65 | -0,19% | 580,00 |
| 20.02.2024 | 154,00 | 154,95 | 152,35 | 154,95 | 0,62% | 140,00 |
| 19.02.2024 | 155,60 | 155,90 | 154,00 | 154,00 | -0,45% | 465,00 |
| 16.02.2024 | 152,55 | 154,70 | 149,90 | 154,70 | 1,14% | 911,00 |
| 15.02.2024 | 153,75 | 154,70 | 151,25 | 152,95 | 2,79% | 526,00 |
| 14.02.2024 | 148,90 | 150,65 | 146,85 | 148,80 | 1,54% | 331,00 |
| 13.02.2024 | 142,00 | 146,55 | 142,00 | 146,55 | 1,91% | 80,00 |
| 12.02.2024 | 143,90 | 144,10 | 143,05 | 143,80 | -0,45% | 345,00 |
| 09.02.2024 | 143,50 | 144,50 | 142,90 | 144,45 | -0,41% | 322,00 |
| 08.02.2024 | 144,90 | 145,60 | 144,90 | 145,05 | -0,34% | 15,00 |
| 07.02.2024 | 144,60 | 145,55 | 144,50 | 145,55 | 0,17% | 142,00 |
| 06.02.2024 | 145,00 | 146,55 | 145,00 | 145,30 | -0,85% | 280,00 |
| 05.02.2024 | 144,20 | 146,55 | 144,20 | 146,55 | 1,00% | 464,00 |
| 02.02.2024 | 144,45 | 145,10 | 143,75 | 145,10 | 0,42% | 480,00 |
| 01.02.2024 | 142,50 | 144,50 | 142,50 | 144,50 | 0,70% | 280,00 |
| 31.01.2024 | 142,90 | 143,50 | 142,40 | 143,50 | -0,42% | 400,00 |
| 30.01.2024 | 143,10 | 144,10 | 141,40 | 144,10 | 1,12% | 335,00 |
| 29.01.2024 | 141,00 | 142,70 | 141,00 | 142,50 | 1,39% | 245,00 |
| 26.01.2024 | 139,50 | 140,55 | 139,50 | 140,55 | -0,32% | 345,00 |
| 25.01.2024 | 138,05 | 141,00 | 137,95 | 141,00 | 0,04% | 321,00 |
| 24.01.2024 | 139,65 | 141,05 | 139,15 | 140,95 | -0,14% | 664,00 |
| 23.01.2024 | 139,00 | 141,15 | 139,00 | 141,15 | 1,58% | 320,00 |
| 22.01.2024 | 138,50 | 138,95 | 138,50 | 138,95 | 0,51% | 95,00 |
| 19.01.2024 | 136,65 | 138,25 | 136,20 | 138,25 | 1,80% | 212,00 |
| 18.01.2024 | 134,40 | 135,80 | 133,50 | 135,80 | 0,52% | 335,00 |
| 17.01.2024 | 134,30 | 135,10 | 134,10 | 135,10 | 0,11% | 279,00 |
| 16.01.2024 | 135,50 | 135,50 | 134,95 | 134,95 | -0,74% | 40,00 |
| 15.01.2024 | 135,50 | 135,95 | 134,25 | 135,95 | 1,34% | 280,00 |
| 12.01.2024 | 134,70 | 135,05 | 133,75 | 134,15 | -0,48% | 280,00 |
| 11.01.2024 | 135,10 | 135,10 | 134,80 | 134,80 | 0,04% | 60,00 |
| 10.01.2024 | 134,65 | 134,75 | 134,05 | 134,75 | 0,67% | 100,00 |
| 09.01.2024 | 133,70 | 133,85 | 133,70 | 133,85 | 0,68% | - |
| 08.01.2024 | 133,30 | 135,00 | 132,95 | 132,95 | -0,71% | 140,00 |
| 05.01.2024 | 134,45 | 134,65 | 133,90 | 133,90 | -0,81% | 55,00 |
| 04.01.2024 | 134,80 | 135,05 | 133,40 | 135,00 | -0,70% | 305,00 |
| 03.01.2024 | 135,20 | 135,95 | 134,75 | 135,95 | -0,44% | 100,00 |
| 02.01.2024 | 136,55 | 136,55 | 136,55 | 136,55 | 2,17% | 25,00 |
| 29.12.2023 | 133,65 | 133,65 | 133,65 | 133,65 | 0,94% | - |
| 28.12.2023 | 132,65 | 132,65 | 132,40 | 132,40 | 0,27% | 3,00 |
| 27.12.2023 | 133,25 | 133,25 | 132,05 | 132,05 | -1,27% | 255,00 |
| 22.12.2023 | 133,25 | 134,15 | 133,25 | 133,75 | -0,34% | 150,00 |
| 21.12.2023 | 133,25 | 134,40 | 132,50 | 134,20 | -0,15% | 275,00 |
| 20.12.2023 | 133,65 | 134,80 | 132,45 | 134,40 | 0,07% | 655,00 |
| 19.12.2023 | 134,30 | 135,35 | 134,00 | 134,30 | 0,04% | 177,00 |
| 18.12.2023 | 132,00 | 134,25 | 131,20 | 134,25 | 0,79% | 815,00 |
| 15.12.2023 | 133,60 | 134,15 | 133,20 | 133,20 | -2,02% | 105,00 |