88,780€
0,17%
Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 88,41 | 88,85 | 88,41 | 88,78 | 0,17% | - |
| 07.05.2024 | 86,95 | 88,71 | 86,44 | 88,63 | 1,93% | 70,00 |
| 06.05.2024 | 84,67 | 87,55 | 84,50 | 86,95 | 2,23% | - |
| 03.05.2024 | 85,36 | 85,99 | 84,32 | 85,05 | -0,43% | - |
| 02.05.2024 | 84,77 | 85,58 | 83,68 | 85,42 | 0,93% | - |
| 30.04.2024 | 84,73 | 86,06 | 84,12 | 84,63 | -0,02% | - |
| 29.04.2024 | 84,19 | 85,53 | 82,38 | 84,65 | 0,45% | - |
| 26.04.2024 | 87,76 | 88,30 | 81,21 | 84,27 | -4,11% | 30,00 |
| 25.04.2024 | 88,71 | 88,75 | 86,69 | 87,88 | -1,10% | - |
| 24.04.2024 | 89,18 | 90,38 | 88,10 | 88,86 | -0,30% | 11,00 |
| 23.04.2024 | 88,33 | 89,81 | 87,92 | 89,13 | 0,94% | - |
| 22.04.2024 | 87,78 | 89,03 | 87,20 | 88,30 | 0,58% | - |
| 19.04.2024 | 86,79 | 87,93 | 86,03 | 87,79 | 1,11% | - |
| 18.04.2024 | 86,63 | 87,32 | 86,11 | 86,83 | 0,14% | - |
| 17.04.2024 | 88,83 | 90,56 | 86,60 | 86,71 | -2,50% | - |
| 16.04.2024 | 89,88 | 91,47 | 88,78 | 88,93 | -1,21% | - |
| 15.04.2024 | 89,00 | 91,07 | 88,83 | 90,02 | 0,60% | - |
| 12.04.2024 | 90,61 | 92,24 | 88,39 | 89,48 | -1,27% | - |
| 11.04.2024 | 89,98 | 91,05 | 89,62 | 90,63 | 0,78% | - |
| 10.04.2024 | 89,10 | 90,26 | 88,01 | 89,93 | 0,92% | - |
| 09.04.2024 | 88,09 | 89,28 | 87,86 | 89,11 | 1,20% | - |
| 08.04.2024 | 87,22 | 88,50 | 87,04 | 88,05 | 0,97% | - |
| 05.04.2024 | 86,71 | 87,80 | 86,02 | 87,20 | 0,69% | - |
| 04.04.2024 | 87,02 | 88,09 | 86,23 | 86,60 | -0,47% | - |
| 03.04.2024 | 88,27 | 88,41 | 86,94 | 87,01 | -1,38% | - |
| 02.04.2024 | 90,17 | 91,28 | 87,83 | 88,23 | -3,77% | 17,00 |
| 28.03.2024 | 91,24 | 92,82 | 91,16 | 91,69 | 0,52% | 56,00 |
| 27.03.2024 | 88,77 | 91,31 | 88,77 | 91,22 | 2,75% | - |
| 26.03.2024 | 89,01 | 89,28 | 88,39 | 88,78 | -0,29% | 2,00 |
| 25.03.2024 | 89,40 | 90,24 | 88,93 | 89,04 | -1,10% | 240,00 |
| 22.03.2024 | 90,89 | 91,39 | 89,82 | 90,03 | -0,99% | - |
| 21.03.2024 | 89,32 | 91,48 | 88,98 | 90,93 | 1,83% | 96,00 |
| 20.03.2024 | 89,48 | 90,11 | 88,94 | 89,30 | -0,29% | - |
| 19.03.2024 | 88,79 | 89,61 | 88,69 | 89,56 | 0,95% | - |
| 18.03.2024 | 88,17 | 89,24 | 87,93 | 88,72 | 0,60% | - |
| 15.03.2024 | 86,81 | 88,29 | 86,47 | 88,19 | 1,61% | - |
| 14.03.2024 | 86,65 | 87,09 | 86,12 | 86,79 | 0,25% | - |
| 13.03.2024 | 85,92 | 86,64 | 85,29 | 86,57 | 0,79% | - |
| 12.03.2024 | 85,80 | 86,29 | 85,33 | 85,89 | 0,08% | - |
| 11.03.2024 | 85,24 | 85,91 | 84,78 | 85,82 | 0,61% | - |
| 08.03.2024 | 86,07 | 87,23 | 85,11 | 85,30 | -0,86% | - |
| 07.03.2024 | 85,44 | 86,08 | 85,04 | 86,04 | 0,75% | - |
| 06.03.2024 | 85,05 | 85,84 | 84,06 | 85,40 | 0,36% | - |
| 05.03.2024 | 84,97 | 85,55 | 84,15 | 85,09 | 0,18% | - |
| 04.03.2024 | 83,48 | 85,19 | 83,48 | 84,94 | 1,16% | 250,00 |
| 01.03.2024 | 83,40 | 84,12 | 82,83 | 83,97 | 0,72% | - |
| 29.02.2024 | 83,28 | 84,51 | 82,31 | 83,37 | 0,17% | 50,00 |
| 28.02.2024 | 83,96 | 84,37 | 83,13 | 83,23 | -0,85% | 14,00 |
| 27.02.2024 | 84,09 | 84,55 | 83,30 | 83,94 | -0,13% | - |
| 26.02.2024 | 85,24 | 85,84 | 83,73 | 84,05 | -1,48% | - |
| 23.02.2024 | 84,31 | 85,91 | 84,10 | 85,31 | 1,21% | - |
| 22.02.2024 | 83,82 | 84,55 | 83,58 | 84,29 | 0,49% | - |
| 21.02.2024 | 83,94 | 84,52 | 83,21 | 83,88 | 0,00% | - |
| 20.02.2024 | 84,83 | 85,36 | 83,31 | 83,88 | -1,11% | - |
| 19.02.2024 | 85,22 | 85,26 | 84,77 | 84,82 | -0,53% | - |
| 16.02.2024 | 86,15 | 86,32 | 80,11 | 85,27 | -0,99% | 105,00 |
| 15.02.2024 | 85,74 | 86,63 | 84,54 | 86,12 | 0,15% | - |
| 14.02.2024 | 81,94 | 86,00 | 81,84 | 85,99 | 4,90% | 35,00 |
| 13.02.2024 | 82,81 | 83,33 | 81,53 | 81,97 | -0,99% | - |
| 12.02.2024 | 82,99 | 83,16 | 81,64 | 82,79 | 0,10% | - |
| 09.02.2024 | 80,29 | 82,87 | 80,29 | 82,71 | 2,10% | 30,00 |
| 08.02.2024 | 80,99 | 81,58 | 80,21 | 81,01 | -0,01% | - |
| 07.02.2024 | 81,38 | 81,84 | 80,35 | 81,02 | -0,52% | - |
| 06.02.2024 | 80,21 | 81,48 | 79,60 | 81,44 | 1,44% | - |
| 05.02.2024 | 80,75 | 81,68 | 79,86 | 80,28 | -0,61% | - |
| 02.02.2024 | 79,72 | 81,13 | 79,02 | 80,77 | 1,34% | - |
| 01.02.2024 | 78,89 | 79,88 | 78,28 | 79,70 | 0,72% | - |
| 31.01.2024 | 79,94 | 80,13 | 78,97 | 79,13 | -0,86% | - |
| 30.01.2024 | 79,84 | 80,03 | 79,28 | 79,82 | 0,10% | - |
| 29.01.2024 | 78,85 | 79,82 | 78,85 | 79,74 | 1,03% | - |
| 26.01.2024 | 78,23 | 79,16 | 77,83 | 78,93 | 0,88% | 40,00 |
| 25.01.2024 | 78,05 | 78,97 | 77,79 | 78,24 | 0,18% | - |
| 24.01.2024 | 78,83 | 78,99 | 77,68 | 78,10 | -1,01% | 13,00 |
| 23.01.2024 | 78,43 | 79,41 | 78,35 | 78,90 | 0,32% | - |
| 22.01.2024 | 77,60 | 78,81 | 77,57 | 78,65 | 1,35% | 300,00 |
| 19.01.2024 | 77,38 | 78,30 | 76,79 | 77,60 | 0,23% | - |
| 18.01.2024 | 77,20 | 78,55 | 76,93 | 77,42 | 0,32% | - |
| 17.01.2024 | 76,89 | 77,63 | 76,30 | 77,17 | 0,29% | - |
| 16.01.2024 | 78,07 | 79,10 | 76,61 | 76,95 | -1,43% | - |
| 15.01.2024 | 78,21 | 78,79 | 77,24 | 78,07 | -0,14% | - |
| 12.01.2024 | 76,59 | 78,23 | 76,20 | 78,18 | 1,94% | - |
| 11.01.2024 | 75,90 | 77,40 | 75,61 | 76,69 | 1,00% | - |
| 10.01.2024 | 76,39 | 76,41 | 75,55 | 75,93 | -0,55% | - |
| 09.01.2024 | 75,96 | 76,81 | 75,08 | 76,35 | 0,51% | - |
| 08.01.2024 | 73,96 | 76,03 | 73,64 | 75,96 | 2,44% | - |
| 05.01.2024 | 74,15 | 74,34 | 73,36 | 74,15 | -0,03% | 7,00 |
| 04.01.2024 | 74,99 | 77,12 | 73,90 | 74,17 | -1,12% | - |
| 03.01.2024 | 77,40 | 78,22 | 74,98 | 75,01 | -3,06% | - |
| 02.01.2024 | 77,20 | 78,64 | 77,13 | 77,38 | 0,23% | 25,00 |
| 29.12.2023 | 77,77 | 77,91 | 77,20 | 77,20 | -0,69% | - |
| 28.12.2023 | 76,95 | 78,09 | 76,93 | 77,74 | 0,95% | - |
| 27.12.2023 | 78,21 | 78,22 | 76,73 | 77,01 | -1,48% | 20,00 |
| 22.12.2023 | 78,11 | 78,58 | 77,69 | 78,17 | 0,01% | 9,00 |
| 21.12.2023 | 78,59 | 79,56 | 77,45 | 78,16 | -0,67% | - |
| 20.12.2023 | 78,99 | 80,12 | 78,42 | 78,69 | -0,32% | - |
| 19.12.2023 | 80,29 | 80,99 | 78,61 | 78,94 | -1,74% | - |
| 18.12.2023 | 79,48 | 80,61 | 78,00 | 80,34 | 1,21% | - |
| 15.12.2023 | 79,58 | 81,09 | 77,13 | 79,38 | -0,18% | - |
| 14.12.2023 | 81,58 | 81,98 | 78,32 | 79,52 | -2,50% | - |
| 13.12.2023 | 79,58 | 81,91 | 79,10 | 81,56 | 2,62% | - |