90,020€
0,45%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 89,88 | 90,04 | 88,98 | 90,00 | 0,42% | - |
| 16.05.2024 | 88,96 | 90,50 | 88,96 | 89,62 | 0,36% | 110,00 |
| 15.05.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -1,17% | - |
| 14.05.2024 | 88,60 | 90,36 | 88,60 | 90,36 | 0,74% | - |
| 13.05.2024 | 89,70 | 89,70 | 89,70 | 89,70 | -0,66% | - |
| 10.05.2024 | 89,26 | 90,50 | 89,26 | 90,30 | 2,47% | 8,00 |
| 09.05.2024 | 88,12 | 88,12 | 88,12 | 88,12 | -0,74% | - |
| 08.05.2024 | 87,84 | 88,78 | 87,84 | 88,78 | 0,66% | - |
| 07.05.2024 | 86,86 | 88,20 | 86,86 | 88,20 | 4,48% | - |
| 06.05.2024 | 84,42 | 84,42 | 84,42 | 84,42 | -0,59% | - |
| 03.05.2024 | 84,96 | 84,96 | 84,92 | 84,92 | 1,85% | - |
| 02.05.2024 | 83,38 | 83,38 | 83,38 | 83,38 | -1,37% | - |
| 30.04.2024 | 83,92 | 84,54 | 83,92 | 84,54 | -0,12% | - |
| 29.04.2024 | 82,78 | 84,64 | 82,78 | 84,64 | 0,26% | - |
| 26.04.2024 | 87,18 | 87,18 | 84,42 | 84,42 | -3,92% | - |
| 25.04.2024 | 87,50 | 87,86 | 87,50 | 87,86 | -0,88% | - |
| 24.04.2024 | 88,40 | 88,64 | 88,40 | 88,64 | 0,00% | - |
| 23.04.2024 | 87,54 | 88,64 | 87,54 | 88,64 | 0,25% | - |
| 22.04.2024 | 87,10 | 88,42 | 87,10 | 88,42 | 1,56% | - |
| 19.04.2024 | 85,60 | 87,06 | 85,60 | 87,06 | 1,30% | - |
| 18.04.2024 | 85,94 | 85,94 | 85,94 | 85,94 | -0,83% | - |
| 17.04.2024 | 87,88 | 87,88 | 86,66 | 86,66 | -2,63% | - |
| 16.04.2024 | 89,10 | 89,40 | 89,00 | 89,00 | 0,18% | 350,00 |
| 15.04.2024 | 88,84 | 88,84 | 88,84 | 88,84 | -1,55% | - |
| 12.04.2024 | 90,24 | 90,24 | 90,24 | 90,24 | 0,02% | - |
| 11.04.2024 | 89,12 | 90,22 | 89,12 | 90,22 | 0,56% | - |
| 10.04.2024 | 88,40 | 89,72 | 88,40 | 89,72 | 0,92% | - |
| 09.04.2024 | 87,22 | 88,90 | 87,22 | 88,90 | 3,01% | 556,00 |
| 08.04.2024 | 86,30 | 86,30 | 86,30 | 86,30 | -0,71% | - |
| 05.04.2024 | 85,84 | 86,92 | 85,84 | 86,92 | 0,56% | - |
| 04.04.2024 | 86,22 | 86,44 | 86,22 | 86,44 | -0,58% | - |
| 03.04.2024 | 87,34 | 87,34 | 86,94 | 86,94 | -1,27% | - |
| 02.04.2024 | 89,68 | 89,68 | 88,06 | 88,06 | -3,68% | - |
| 28.03.2024 | 90,78 | 92,02 | 90,78 | 91,42 | 0,40% | 200,00 |
| 27.03.2024 | 88,16 | 91,06 | 88,16 | 91,06 | 2,87% | 117,00 |
| 26.03.2024 | 88,20 | 88,52 | 88,20 | 88,52 | -0,32% | - |
| 25.03.2024 | 89,42 | 90,60 | 88,80 | 88,80 | -0,91% | 350,00 |
| 22.03.2024 | 90,36 | 90,36 | 89,62 | 89,62 | -1,23% | - |
| 21.03.2024 | 88,82 | 90,74 | 88,82 | 90,74 | 1,82% | - |
| 20.03.2024 | 88,72 | 89,12 | 88,72 | 89,12 | -0,18% | 50,00 |
| 19.03.2024 | 88,14 | 89,28 | 88,14 | 89,28 | 0,88% | - |
| 18.03.2024 | 87,38 | 88,50 | 87,38 | 88,50 | 0,52% | 326,00 |
| 15.03.2024 | 86,12 | 88,04 | 86,12 | 88,04 | 1,59% | - |
| 14.03.2024 | 86,14 | 86,66 | 86,14 | 86,66 | 0,96% | - |
| 13.03.2024 | 85,20 | 85,84 | 85,20 | 85,84 | 0,14% | - |
| 12.03.2024 | 85,00 | 85,72 | 85,00 | 85,72 | 0,09% | - |
| 11.03.2024 | 84,10 | 85,64 | 84,10 | 85,64 | 0,30% | - |
| 08.03.2024 | 85,28 | 85,38 | 85,28 | 85,38 | -0,40% | - |
| 07.03.2024 | 84,38 | 85,72 | 84,38 | 85,72 | 0,73% | - |
| 06.03.2024 | 84,24 | 85,10 | 84,24 | 85,10 | 0,50% | - |
| 05.03.2024 | 84,02 | 84,68 | 84,02 | 84,68 | 0,79% | - |
| 04.03.2024 | 83,02 | 84,02 | 83,02 | 84,02 | 0,26% | 50,00 |
| 01.03.2024 | 82,58 | 83,80 | 82,50 | 83,80 | 0,58% | 5,00 |
| 29.02.2024 | 82,30 | 83,32 | 82,30 | 83,32 | 0,19% | - |
| 28.02.2024 | 83,20 | 83,20 | 83,16 | 83,16 | -0,69% | - |
| 27.02.2024 | 83,26 | 83,74 | 83,26 | 83,74 | -0,71% | - |
| 26.02.2024 | 84,34 | 84,34 | 84,34 | 84,34 | -0,89% | - |
| 23.02.2024 | 83,42 | 85,10 | 83,42 | 85,10 | 1,45% | 20,00 |
| 22.02.2024 | 82,94 | 83,88 | 82,94 | 83,88 | 0,33% | - |
| 21.02.2024 | 82,90 | 83,60 | 82,90 | 83,60 | 0,12% | - |
| 20.02.2024 | 83,82 | 83,82 | 83,50 | 83,50 | -0,50% | - |
| 19.02.2024 | 83,98 | 83,98 | 83,92 | 83,92 | -0,55% | - |
| 16.02.2024 | 84,82 | 84,82 | 84,38 | 84,38 | -1,84% | - |
| 15.02.2024 | 85,00 | 85,96 | 85,00 | 85,96 | 0,73% | - |
| 14.02.2024 | 81,26 | 85,34 | 81,26 | 85,34 | 4,38% | - |
| 13.02.2024 | 81,86 | 81,86 | 81,76 | 81,76 | -0,90% | - |
| 12.02.2024 | 81,84 | 82,50 | 81,84 | 82,50 | -0,02% | - |
| 09.02.2024 | 80,08 | 82,52 | 80,08 | 82,52 | 2,23% | - |
| 08.02.2024 | 80,16 | 80,72 | 80,16 | 80,72 | 0,07% | - |
| 07.02.2024 | 80,50 | 80,66 | 80,50 | 80,66 | 1,59% | - |
| 06.02.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -1,17% | - |
| 05.02.2024 | 80,34 | 80,34 | 80,34 | 80,34 | -0,50% | - |
| 02.02.2024 | 78,88 | 80,74 | 78,88 | 80,74 | 1,66% | - |
| 01.02.2024 | 78,36 | 79,42 | 78,36 | 79,42 | 0,56% | - |
| 31.01.2024 | 79,28 | 79,28 | 78,98 | 78,98 | -0,85% | - |
| 30.01.2024 | 78,92 | 79,66 | 78,92 | 79,66 | 0,25% | - |
| 29.01.2024 | 78,22 | 79,46 | 78,22 | 79,46 | 1,40% | - |
| 26.01.2024 | 77,28 | 78,36 | 77,28 | 78,36 | -0,03% | - |
| 25.01.2024 | 77,38 | 78,38 | 77,38 | 78,38 | 0,72% | - |
| 24.01.2024 | 78,08 | 78,08 | 77,82 | 77,82 | -1,14% | - |
| 23.01.2024 | 77,62 | 78,72 | 77,62 | 78,72 | 0,18% | - |
| 22.01.2024 | 76,92 | 78,58 | 76,92 | 78,58 | 1,39% | 315,00 |
| 19.01.2024 | 76,62 | 77,50 | 76,62 | 77,50 | 0,26% | - |
| 18.01.2024 | 76,40 | 77,30 | 76,40 | 77,30 | 0,49% | - |
| 17.01.2024 | 75,86 | 76,92 | 75,86 | 76,92 | 0,18% | - |
| 16.01.2024 | 77,04 | 77,04 | 76,78 | 76,78 | -0,78% | - |
| 15.01.2024 | 77,42 | 77,42 | 77,38 | 77,38 | -0,46% | - |
| 12.01.2024 | 77,44 | 77,74 | 77,44 | 77,74 | 1,65% | 15,00 |
| 11.01.2024 | 75,58 | 77,30 | 75,58 | 76,48 | 1,11% | 66,00 |
| 10.01.2024 | 75,48 | 75,64 | 75,48 | 75,64 | -0,87% | - |
| 09.01.2024 | 75,10 | 76,30 | 75,10 | 76,30 | 4,41% | - |
| 08.01.2024 | 73,08 | 73,08 | 73,08 | 73,08 | -0,60% | - |
| 05.01.2024 | 73,52 | 73,52 | 73,52 | 73,52 | -1,00% | - |
| 04.01.2024 | 74,26 | 74,26 | 74,26 | 74,26 | -1,17% | - |
| 03.01.2024 | 76,46 | 76,46 | 75,14 | 75,14 | -2,47% | - |
| 02.01.2024 | 76,84 | 77,04 | 76,84 | 77,04 | 0,03% | - |
| 29.12.2023 | 77,02 | 77,02 | 77,02 | 77,02 | -0,75% | - |
| 28.12.2023 | 76,22 | 77,88 | 76,22 | 77,60 | 0,13% | 318,00 |
| 27.12.2023 | 77,50 | 77,50 | 77,50 | 77,50 | -0,77% | 5,00 |
| 22.12.2023 | 77,50 | 78,10 | 77,50 | 78,10 | -0,08% | - |