192,700€
0,81%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 191,65 | 194,73 | 191,50 | 192,75 | 0,84% | - |
| 02.05.2024 | 177,63 | 191,93 | 177,63 | 191,15 | 7,61% | - |
| 30.04.2024 | 180,15 | 181,38 | 177,45 | 177,63 | -1,58% | - |
| 29.04.2024 | 181,33 | 182,13 | 180,02 | 180,48 | -0,55% | 4,00 |
| 26.04.2024 | 181,40 | 182,93 | 180,75 | 181,48 | -0,06% | 22,00 |
| 25.04.2024 | 182,65 | 183,60 | 179,20 | 181,58 | -0,95% | - |
| 24.04.2024 | 188,75 | 190,10 | 183,08 | 183,33 | -2,43% | - |
| 23.04.2024 | 183,48 | 188,05 | 183,05 | 187,90 | 2,27% | - |
| 22.04.2024 | 181,77 | 184,88 | 181,45 | 183,73 | 1,10% | 22,00 |
| 19.04.2024 | 179,38 | 182,13 | 177,98 | 181,73 | 1,37% | - |
| 18.04.2024 | 179,70 | 181,73 | 178,65 | 179,27 | -0,24% | - |
| 17.04.2024 | 182,77 | 183,30 | 179,30 | 179,70 | -1,76% | 17,00 |
| 16.04.2024 | 183,23 | 184,45 | 180,52 | 182,93 | -0,16% | - |
| 15.04.2024 | 183,88 | 187,55 | 182,25 | 183,23 | -1,07% | 50,00 |
| 12.04.2024 | 186,85 | 188,45 | 184,45 | 185,20 | -0,96% | - |
| 11.04.2024 | 186,50 | 187,90 | 185,68 | 187,00 | 0,16% | - |
| 10.04.2024 | 187,40 | 189,05 | 185,77 | 186,70 | -0,40% | - |
| 09.04.2024 | 186,35 | 187,98 | 185,35 | 187,45 | 0,59% | - |
| 08.04.2024 | 183,38 | 186,45 | 183,00 | 186,35 | 1,59% | 25,00 |
| 05.04.2024 | 181,20 | 184,20 | 180,83 | 183,43 | 1,34% | - |
| 04.04.2024 | 183,23 | 185,00 | 180,88 | 181,00 | -0,51% | - |
| 03.04.2024 | 181,50 | 182,25 | 180,40 | 181,93 | 0,21% | - |
| 02.04.2024 | 183,52 | 183,88 | 180,08 | 181,55 | -2,97% | 49,00 |
| 28.03.2024 | 185,70 | 187,60 | 185,00 | 187,10 | 1,08% | 27,00 |
| 27.03.2024 | 183,30 | 185,90 | 183,30 | 185,10 | 1,20% | - |
| 26.03.2024 | 183,40 | 184,40 | 182,10 | 182,90 | -0,27% | - |
| 25.03.2024 | 180,10 | 184,60 | 179,30 | 183,40 | 2,23% | - |
| 22.03.2024 | 180,20 | 181,30 | 179,30 | 179,40 | -0,44% | - |
| 21.03.2024 | 177,00 | 181,60 | 177,00 | 180,20 | 1,81% | - |
| 20.03.2024 | 176,40 | 178,80 | 176,40 | 177,00 | 0,34% | - |
| 19.03.2024 | 176,00 | 177,80 | 173,90 | 176,40 | 0,23% | 38,00 |
| 18.03.2024 | 171,50 | 177,00 | 171,50 | 176,00 | 2,09% | - |
| 15.03.2024 | 173,20 | 175,60 | 171,90 | 172,40 | -0,35% | - |
| 14.03.2024 | 171,10 | 173,80 | 171,00 | 173,00 | 1,05% | - |
| 13.03.2024 | 171,50 | 172,20 | 170,10 | 171,20 | -0,29% | - |
| 12.03.2024 | 169,60 | 172,20 | 169,60 | 171,70 | 0,41% | - |
| 11.03.2024 | 172,00 | 172,20 | 169,30 | 171,00 | -0,52% | 16,00 |
| 08.03.2024 | 174,20 | 174,70 | 171,10 | 171,90 | -1,32% | 52,00 |
| 07.03.2024 | 174,40 | 176,20 | 173,70 | 174,20 | 0,00% | 28,00 |
| 06.03.2024 | 174,80 | 177,20 | 174,00 | 174,20 | -0,57% | 15,00 |
| 05.03.2024 | 170,70 | 175,60 | 169,70 | 175,20 | 2,46% | 200,00 |
| 04.03.2024 | 169,70 | 172,00 | 168,70 | 171,00 | 0,88% | - |
| 01.03.2024 | 168,50 | 170,20 | 167,20 | 169,50 | 0,59% | - |
| 29.02.2024 | 167,00 | 168,90 | 165,90 | 168,50 | 0,90% | - |
| 28.02.2024 | 168,50 | 170,00 | 166,50 | 167,00 | -0,77% | - |
| 27.02.2024 | 169,50 | 170,20 | 167,10 | 168,30 | -0,71% | - |
| 26.02.2024 | 170,10 | 172,40 | 169,10 | 169,50 | -0,47% | - |
| 23.02.2024 | 168,60 | 171,50 | 166,90 | 170,30 | 1,07% | - |
| 22.02.2024 | 167,70 | 172,50 | 166,50 | 168,50 | 0,30% | 50,00 |
| 21.02.2024 | 173,40 | 173,80 | 162,90 | 168,00 | -3,11% | 70,00 |
| 20.02.2024 | 172,80 | 174,20 | 171,20 | 173,40 | 0,35% | - |
| 19.02.2024 | 172,80 | 173,20 | 172,30 | 172,80 | 0,00% | 88,00 |
| 16.02.2024 | 172,40 | 174,30 | 171,90 | 172,80 | 0,23% | - |
| 15.02.2024 | 170,50 | 172,90 | 169,70 | 172,40 | 1,11% | - |
| 14.02.2024 | 167,60 | 170,60 | 167,40 | 170,50 | 1,61% | - |
| 13.02.2024 | 167,00 | 171,50 | 164,70 | 167,80 | 0,54% | - |
| 12.02.2024 | 167,20 | 167,20 | 165,90 | 166,90 | 0,06% | - |
| 09.02.2024 | 165,30 | 166,90 | 164,70 | 166,80 | 0,91% | - |
| 08.02.2024 | 164,20 | 166,70 | 163,90 | 165,30 | 0,85% | - |
| 07.02.2024 | 164,20 | 167,30 | 163,50 | 163,90 | -0,24% | - |
| 06.02.2024 | 158,90 | 165,10 | 158,70 | 164,30 | 2,88% | - |
| 05.02.2024 | 160,00 | 161,00 | 158,10 | 159,70 | -0,37% | 11,00 |
| 02.02.2024 | 158,80 | 161,50 | 157,50 | 160,30 | 1,01% | - |
| 01.02.2024 | 155,30 | 158,90 | 155,10 | 158,70 | 1,86% | - |
| 31.01.2024 | 159,50 | 160,00 | 155,40 | 155,80 | -2,20% | - |
| 30.01.2024 | 158,50 | 159,50 | 157,20 | 159,30 | 0,63% | 3,00 |
| 29.01.2024 | 155,00 | 158,70 | 155,00 | 158,30 | 1,60% | - |
| 26.01.2024 | 155,10 | 157,50 | 154,30 | 155,80 | 0,39% | - |
| 25.01.2024 | 154,40 | 156,90 | 153,90 | 155,20 | 0,39% | - |
| 24.01.2024 | 157,90 | 158,10 | 154,40 | 154,60 | -2,21% | - |
| 23.01.2024 | 158,70 | 160,90 | 157,50 | 158,10 | -0,63% | - |
| 22.01.2024 | 155,80 | 159,50 | 155,70 | 159,10 | 2,32% | - |
| 19.01.2024 | 152,40 | 155,70 | 152,00 | 155,50 | 1,90% | - |
| 18.01.2024 | 151,00 | 153,30 | 150,60 | 152,60 | 1,06% | - |
| 17.01.2024 | 152,20 | 152,40 | 149,90 | 151,00 | 0,13% | - |
| 16.01.2024 | 151,90 | 152,70 | 149,50 | 150,80 | -0,72% | - |
| 15.01.2024 | 152,00 | 152,30 | 151,50 | 151,90 | -0,07% | - |
| 12.01.2024 | 152,00 | 152,50 | 150,10 | 152,00 | -0,13% | 1,00 |
| 11.01.2024 | 153,10 | 153,90 | 151,50 | 152,20 | -0,46% | - |
| 10.01.2024 | 152,40 | 153,20 | 151,30 | 152,90 | 0,33% | 15,00 |
| 09.01.2024 | 152,70 | 152,90 | 150,00 | 152,40 | -0,13% | - |
| 08.01.2024 | 150,40 | 152,70 | 149,30 | 152,60 | 1,33% | - |
| 05.01.2024 | 151,40 | 152,00 | 150,10 | 150,60 | -0,53% | - |
| 04.01.2024 | 148,40 | 151,50 | 147,80 | 151,40 | 2,23% | - |
| 03.01.2024 | 156,00 | 156,00 | 148,00 | 148,10 | -5,12% | - |
| 02.01.2024 | 159,40 | 159,40 | 155,70 | 156,10 | -2,07% | - |
| 29.12.2023 | 159,10 | 159,40 | 158,70 | 159,40 | 0,19% | - |
| 28.12.2023 | 159,70 | 160,30 | 158,30 | 159,10 | -0,50% | - |
| 27.12.2023 | 160,50 | 162,10 | 158,90 | 159,90 | -0,25% | - |
| 22.12.2023 | 159,90 | 161,10 | 159,10 | 160,30 | 0,12% | - |
| 21.12.2023 | 160,50 | 162,50 | 159,30 | 160,10 | -0,99% | - |
| 20.12.2023 | 162,10 | 163,60 | 160,90 | 161,70 | -0,37% | - |
| 19.12.2023 | 161,90 | 163,10 | 160,70 | 162,30 | 0,12% | - |
| 18.12.2023 | 160,70 | 162,90 | 159,70 | 162,10 | 1,00% | 38,00 |
| 15.12.2023 | 161,10 | 163,00 | 158,70 | 160,50 | -0,86% | - |
| 14.12.2023 | 161,70 | 162,30 | 159,70 | 161,90 | 0,12% | - |
| 13.12.2023 | 160,30 | 162,10 | 159,60 | 161,70 | 0,50% | - |
| 12.12.2023 | 160,50 | 161,70 | 159,70 | 160,90 | 0,12% | 8,00 |
| 11.12.2023 | 159,10 | 161,60 | 158,80 | 160,70 | 0,94% | - |
| 08.12.2023 | 157,10 | 159,70 | 157,00 | 159,20 | 1,40% | - |