155,400€
0,84%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 153,75 | 155,90 | 153,75 | 155,35 | 0,81% | 203,00 |
| 09.05.2024 | 154,00 | 154,58 | 153,30 | 154,10 | 0,11% | - |
| 08.05.2024 | 153,83 | 154,58 | 152,83 | 153,93 | 0,13% | - |
| 07.05.2024 | 157,77 | 157,77 | 153,10 | 153,73 | -2,57% | - |
| 06.05.2024 | 152,38 | 157,77 | 151,75 | 157,77 | 3,37% | - |
| 03.05.2024 | 152,43 | 153,45 | 152,10 | 152,63 | 0,35% | - |
| 02.05.2024 | 151,93 | 153,45 | 150,88 | 152,10 | 0,08% | - |
| 30.04.2024 | 153,63 | 154,30 | 151,77 | 151,98 | -1,04% | - |
| 29.04.2024 | 152,80 | 154,73 | 152,00 | 153,58 | 0,43% | - |
| 26.04.2024 | 152,98 | 154,35 | 152,10 | 152,93 | -0,71% | - |
| 25.04.2024 | 155,30 | 156,23 | 150,43 | 154,02 | -0,98% | - |
| 24.04.2024 | 155,25 | 156,00 | 155,05 | 155,55 | 0,26% | - |
| 23.04.2024 | 156,15 | 157,83 | 155,00 | 155,15 | -0,61% | - |
| 22.04.2024 | 155,45 | 157,15 | 154,70 | 156,10 | 0,82% | 48,00 |
| 19.04.2024 | 155,15 | 155,20 | 153,63 | 154,83 | 0,29% | - |
| 18.04.2024 | 153,52 | 156,05 | 153,52 | 154,38 | 0,11% | - |
| 17.04.2024 | 154,90 | 158,52 | 153,80 | 154,20 | -0,45% | - |
| 16.04.2024 | 155,95 | 157,00 | 154,83 | 154,90 | -0,71% | - |
| 15.04.2024 | 156,65 | 159,30 | 155,15 | 156,00 | -0,84% | - |
| 12.04.2024 | 156,15 | 157,88 | 155,63 | 157,33 | 0,66% | - |
| 11.04.2024 | 156,70 | 157,83 | 155,20 | 156,30 | -0,37% | - |
| 10.04.2024 | 155,05 | 156,90 | 154,45 | 156,88 | 1,18% | - |
| 09.04.2024 | 155,00 | 155,58 | 153,33 | 155,05 | 0,00% | - |
| 08.04.2024 | 155,05 | 156,18 | 154,05 | 155,05 | -0,05% | - |
| 05.04.2024 | 154,13 | 156,30 | 154,13 | 155,13 | 0,49% | - |
| 04.04.2024 | 155,30 | 156,75 | 153,90 | 154,38 | -0,68% | - |
| 03.04.2024 | 157,35 | 157,70 | 155,27 | 155,43 | -1,24% | - |
| 02.04.2024 | 158,80 | 160,63 | 156,95 | 157,38 | -1,30% | - |
| 28.03.2024 | 158,60 | 160,18 | 158,08 | 159,45 | 0,50% | - |
| 27.03.2024 | 157,05 | 159,27 | 157,05 | 158,65 | 0,94% | - |
| 26.03.2024 | 157,20 | 158,27 | 156,25 | 157,18 | -0,05% | - |
| 25.03.2024 | 157,70 | 158,65 | 157,10 | 157,25 | -0,02% | - |
| 22.03.2024 | 158,60 | 160,02 | 157,25 | 157,27 | -0,47% | - |
| 21.03.2024 | 154,75 | 158,60 | 154,75 | 158,02 | 1,25% | - |
| 20.03.2024 | 158,43 | 158,93 | 155,88 | 156,08 | -1,44% | 20,00 |
| 19.03.2024 | 157,45 | 158,68 | 156,65 | 158,35 | 0,25% | - |
| 18.03.2024 | 156,88 | 158,60 | 156,88 | 157,95 | 0,69% | - |
| 15.03.2024 | 155,60 | 157,10 | 154,18 | 156,88 | 1,01% | 20,00 |
| 14.03.2024 | 155,15 | 158,88 | 154,40 | 155,30 | 0,16% | - |
| 13.03.2024 | 154,40 | 156,18 | 154,10 | 155,05 | 0,29% | - |
| 12.03.2024 | 153,43 | 155,10 | 153,38 | 154,60 | 0,80% | - |
| 11.03.2024 | 152,45 | 153,75 | 151,02 | 153,38 | -0,11% | 20,00 |
| 08.03.2024 | 153,58 | 154,13 | 152,05 | 153,55 | 0,07% | 97,00 |
| 07.03.2024 | 154,23 | 155,38 | 152,93 | 153,45 | -0,45% | - |
| 06.03.2024 | 154,27 | 155,35 | 153,68 | 154,15 | -0,15% | - |
| 05.03.2024 | 152,93 | 154,38 | 151,58 | 154,38 | 0,95% | - |
| 04.03.2024 | 152,58 | 153,43 | 151,77 | 152,93 | 0,33% | - |
| 01.03.2024 | 153,80 | 154,77 | 151,95 | 152,43 | -1,09% | - |
| 29.02.2024 | 154,20 | 155,33 | 151,45 | 154,10 | -0,18% | 36,00 |
| 28.02.2024 | 155,25 | 156,20 | 153,98 | 154,38 | -0,60% | - |
| 27.02.2024 | 156,70 | 157,52 | 153,98 | 155,30 | -0,86% | - |
| 26.02.2024 | 157,00 | 158,02 | 156,58 | 156,65 | -0,32% | 10,00 |
| 23.02.2024 | 157,58 | 159,52 | 156,48 | 157,15 | -0,33% | - |
| 22.02.2024 | 154,63 | 157,95 | 154,15 | 157,68 | 1,96% | 13,00 |
| 21.02.2024 | 154,70 | 155,40 | 153,65 | 154,65 | -0,06% | 20,00 |
| 20.02.2024 | 153,50 | 156,10 | 152,38 | 154,75 | 0,81% | 99,00 |
| 19.02.2024 | 155,75 | 156,80 | 153,50 | 153,50 | -1,48% | 80,00 |
| 16.02.2024 | 153,58 | 156,20 | 150,90 | 155,80 | 1,51% | 100,00 |
| 15.02.2024 | 152,93 | 154,25 | 150,90 | 153,48 | 0,31% | 20,00 |
| 14.02.2024 | 146,18 | 153,15 | 145,58 | 153,00 | 4,92% | - |
| 13.02.2024 | 143,30 | 147,35 | 141,90 | 145,83 | 1,76% | - |
| 12.02.2024 | 146,05 | 146,05 | 142,77 | 143,30 | -1,38% | - |
| 09.02.2024 | 144,83 | 145,70 | 143,20 | 145,30 | 0,26% | 50,00 |
| 08.02.2024 | 145,93 | 146,73 | 144,70 | 144,93 | -0,51% | - |
| 07.02.2024 | 145,93 | 146,60 | 144,95 | 145,68 | -0,21% | - |
| 06.02.2024 | 146,27 | 147,75 | 145,52 | 145,98 | -0,10% | - |
| 05.02.2024 | 146,48 | 147,33 | 145,58 | 146,13 | -0,31% | - |
| 02.02.2024 | 145,68 | 147,10 | 144,33 | 146,58 | 0,69% | - |
| 01.02.2024 | 143,50 | 145,70 | 143,43 | 145,58 | 1,22% | - |
| 31.01.2024 | 144,73 | 145,40 | 142,90 | 143,83 | -0,35% | 201,00 |
| 30.01.2024 | 144,35 | 144,50 | 141,90 | 144,33 | 0,33% | - |
| 29.01.2024 | 142,15 | 143,95 | 141,65 | 143,85 | 1,16% | - |
| 26.01.2024 | 141,45 | 142,45 | 139,95 | 142,20 | 0,49% | - |
| 25.01.2024 | 139,55 | 141,70 | 138,73 | 141,50 | 1,52% | - |
| 24.01.2024 | 141,90 | 141,90 | 139,30 | 139,38 | -1,34% | 106,00 |
| 23.01.2024 | 139,68 | 141,48 | 139,38 | 141,27 | 0,77% | - |
| 22.01.2024 | 139,68 | 141,10 | 138,83 | 140,20 | 0,36% | - |
| 19.01.2024 | 137,55 | 140,15 | 136,20 | 139,70 | 1,49% | - |
| 18.01.2024 | 134,20 | 137,70 | 133,88 | 137,65 | 2,08% | - |
| 17.01.2024 | 135,00 | 135,98 | 133,88 | 134,85 | -0,20% | - |
| 16.01.2024 | 135,55 | 137,83 | 134,48 | 135,13 | -0,31% | - |
| 15.01.2024 | 136,00 | 136,55 | 134,83 | 135,55 | -0,33% | - |
| 12.01.2024 | 134,93 | 136,05 | 134,30 | 136,00 | 0,63% | - |
| 11.01.2024 | 135,50 | 136,70 | 133,90 | 135,15 | -0,20% | - |
| 10.01.2024 | 134,73 | 135,80 | 134,35 | 135,43 | 0,50% | - |
| 09.01.2024 | 134,23 | 135,18 | 133,38 | 134,75 | 0,43% | 40,00 |
| 08.01.2024 | 133,80 | 134,52 | 132,70 | 134,18 | 0,28% | - |
| 05.01.2024 | 134,75 | 135,43 | 133,18 | 133,80 | -0,61% | - |
| 04.01.2024 | 135,00 | 135,68 | 134,23 | 134,63 | -0,35% | - |
| 03.01.2024 | 135,85 | 136,55 | 134,73 | 135,10 | -0,64% | 45,00 |
| 02.01.2024 | 134,15 | 136,48 | 134,15 | 135,98 | 1,36% | - |
| 29.12.2023 | 134,55 | 134,70 | 134,15 | 134,15 | -0,32% | - |
| 28.12.2023 | 133,23 | 134,58 | 132,27 | 134,58 | 0,90% | 50,00 |
| 27.12.2023 | 133,77 | 134,27 | 132,60 | 133,38 | -0,34% | 30,00 |
| 22.12.2023 | 133,77 | 134,50 | 132,75 | 133,83 | -0,11% | - |
| 21.12.2023 | 133,80 | 134,85 | 132,73 | 133,98 | 0,06% | 20,00 |
| 20.12.2023 | 134,18 | 134,93 | 133,40 | 133,90 | -0,17% | 37,00 |
| 19.12.2023 | 134,98 | 135,15 | 133,80 | 134,13 | -0,78% | 32,00 |
| 18.12.2023 | 133,70 | 135,73 | 131,38 | 135,18 | 1,24% | - |
| 15.12.2023 | 134,02 | 135,15 | 132,65 | 133,52 | -0,50% | - |