Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 98,42 | 98,58 | 96,40 | 97,56 | -1,44% | - |
| 25.02.2021 | 98,92 | 99,10 | 98,91 | 98,99 | 0,36% | - |
| 24.02.2021 | 98,16 | 99,17 | 97,82 | 98,63 | 1,07% | - |
| 23.02.2021 | 97,85 | 98,30 | 97,19 | 97,59 | -1,07% | - |
| 22.02.2021 | 98,45 | 99,06 | 97,91 | 98,65 | -1,20% | - |
| 19.02.2021 | 100,11 | 100,15 | 99,59 | 99,85 | 0,30% | - |
| 18.02.2021 | 98,13 | 99,74 | 98,00 | 99,55 | 1,37% | - |
| 17.02.2021 | 98,27 | 98,28 | 98,17 | 98,21 | -0,20% | - |
| 16.02.2021 | 99,40 | 99,74 | 98,32 | 98,40 | -0,93% | - |
| 12.02.2021 | 98,57 | 99,38 | 98,46 | 99,33 | 1,06% | - |
| 11.02.2021 | 98,47 | 98,71 | 98,13 | 98,29 | -0,11% | - |
| 10.02.2021 | 98,77 | 98,94 | 98,13 | 98,39 | -0,45% | - |
| 09.02.2021 | 98,80 | 99,31 | 0,00 | 98,84 | -0,11% | - |
| 08.02.2021 | 98,88 | 99,35 | 98,44 | 98,95 | -0,02% | - |
| 05.02.2021 | 99,59 | 99,90 | 98,80 | 98,96 | 0,02% | - |
| 04.02.2021 | 99,20 | 99,47 | 98,58 | 98,95 | -0,15% | - |
| 03.02.2021 | 99,59 | 99,88 | 98,98 | 99,10 | -0,76% | - |
| 02.02.2021 | 99,86 | 99,86 | 99,86 | 99,86 | 1,44% | - |
| 01.02.2021 | 99,09 | 99,25 | 98,29 | 98,44 | -0,24% | - |
| 29.01.2021 | 98,48 | 99,11 | 97,68 | 98,68 | -0,98% | - |
| 28.01.2021 | 99,83 | 100,49 | 99,65 | 99,66 | 0,36% | - |
| 27.01.2021 | 99,30 | 99,30 | 99,30 | 99,30 | -2,13% | - |
| 26.01.2021 | 101,61 | 101,90 | 101,17 | 101,46 | -0,45% | - |
| 25.01.2021 | 101,61 | 102,34 | 101,21 | 101,92 | -1,18% | - |
| 22.01.2021 | 103,06 | 103,83 | 102,76 | 103,14 | 0,22% | - |
| 21.01.2021 | 102,87 | 103,49 | 102,77 | 102,91 | 0,00% | - |
| 20.01.2021 | 103,10 | 103,55 | 102,66 | 102,90 | 0,20% | - |
| 19.01.2021 | 102,40 | 103,52 | 102,38 | 102,69 | 0,98% | - |
| 15.01.2021 | 101,55 | 101,97 | 101,26 | 101,70 | 0,18% | - |
| 14.01.2021 | 101,84 | 102,55 | 101,33 | 101,51 | -1,28% | - |
| 13.01.2021 | 102,08 | 103,19 | 102,04 | 102,83 | -0,26% | - |
| 12.01.2021 | 103,84 | 104,07 | 102,84 | 103,09 | -0,58% | - |
| 11.01.2021 | 104,27 | 104,45 | 103,57 | 103,70 | -1,58% | - |
| 08.01.2021 | 104,99 | 105,38 | 104,37 | 105,36 | 1,40% | - |
| 07.01.2021 | 103,25 | 104,11 | 103,01 | 103,91 | 0,83% | - |
| 06.01.2021 | 102,22 | 103,45 | 101,85 | 103,05 | 1,35% | - |
| 05.01.2021 | 101,34 | 101,72 | 100,69 | 101,67 | 0,51% | - |
| 04.01.2021 | 102,54 | 102,62 | 101,05 | 101,16 | -1,46% | - |
| 31.12.2020 | 102,33 | 103,03 | 102,09 | 102,66 | 0,75% | - |
| 30.12.2020 | 102,20 | 102,29 | 101,48 | 101,89 | 0,34% | - |
| 29.12.2020 | 101,55 | 101,55 | 101,54 | 101,54 | 2,57% | - |
| 28.12.2020 | 101,84 | 102,05 | 98,99 | 99,00 | -3,05% | - |
| 24.12.2020 | 101,48 | 104,10 | 101,11 | 102,11 | 0,83% | - |
| 23.12.2020 | 101,92 | 102,40 | 101,10 | 101,27 | -1,56% | - |
| 22.12.2020 | 101,79 | 102,89 | 101,77 | 102,87 | 1,16% | - |
| 21.12.2020 | 99,91 | 102,07 | 99,79 | 101,70 | 0,57% | - |
| 18.12.2020 | 102,48 | 102,52 | 100,72 | 101,12 | -1,35% | - |
| 17.12.2020 | 102,50 | 102,50 | 102,50 | 102,50 | -0,77% | - |
| 16.12.2020 | 102,53 | 113,95 | 101,70 | 103,30 | 0,50% | - |
| 15.12.2020 | 102,23 | 102,96 | 101,87 | 102,78 | -2,06% | - |
| 14.12.2020 | 102,21 | 104,94 | 88,81 | 104,94 | -2,55% | - |
| 11.12.2020 | 102,62 | 113,16 | 101,74 | 107,69 | 3,02% | - |
| 10.12.2020 | 101,72 | 113,16 | 101,37 | 104,54 | 2,69% | - |
| 09.12.2020 | 102,24 | 102,24 | 92,38 | 101,80 | -0,24% | - |
| 08.12.2020 | 102,47 | 104,95 | 101,79 | 102,05 | -0,29% | - |
| 07.12.2020 | 101,86 | 102,61 | 101,21 | 102,34 | 0,97% | - |
| 04.12.2020 | 101,42 | 101,80 | 100,90 | 101,36 | 0,15% | - |
| 03.12.2020 | 102,14 | 102,56 | 101,19 | 101,20 | -1,85% | - |
| 02.12.2020 | 102,41 | 103,65 | 101,41 | 103,11 | -1,34% | - |
| 01.12.2020 | 103,13 | 105,32 | 100,96 | 104,51 | -0,41% | - |
| 30.11.2020 | 104,73 | 107,31 | 103,39 | 104,95 | 0,53% | - |
| 27.11.2020 | 105,14 | 105,42 | 104,32 | 104,40 | -2,10% | - |
| 25.11.2020 | 104,25 | 106,63 | 102,11 | 106,63 | 1,59% | - |
| 24.11.2020 | 105,71 | 106,12 | 104,82 | 104,96 | -0,79% | - |
| 23.11.2020 | 105,79 | 105,80 | 105,79 | 105,80 | -0,20% | - |
| 20.11.2020 | 106,04 | 106,49 | 105,58 | 106,01 | -0,14% | - |
| 19.11.2020 | 105,19 | 108,44 | 103,67 | 106,15 | 0,38% | - |
| 18.11.2020 | 106,98 | 107,08 | 105,71 | 105,75 | -1,44% | - |
| 17.11.2020 | 107,29 | 107,32 | 107,27 | 107,30 | -0,18% | - |
| 16.11.2020 | 107,91 | 108,37 | 106,20 | 107,49 | -1,06% | - |
| 13.11.2020 | 108,72 | 108,84 | 107,73 | 108,64 | 0,70% | - |
| 12.11.2020 | 108,21 | 108,98 | 107,55 | 107,88 | -0,87% | - |
| 11.11.2020 | 108,58 | 109,39 | 108,27 | 108,83 | 1,67% | - |
| 10.11.2020 | 106,25 | 107,06 | 105,89 | 107,04 | 0,66% | - |
| 09.11.2020 | 109,64 | 110,91 | 106,33 | 106,33 | 0,07% | - |
| 06.11.2020 | 106,18 | 106,71 | 105,18 | 106,26 | 0,32% | - |
| 05.11.2020 | 104,68 | 105,98 | 104,47 | 105,92 | 2,81% | - |
| 04.11.2020 | 102,62 | 104,86 | 102,62 | 103,03 | 2,00% | - |
| 03.11.2020 | 100,29 | 102,01 | 0,00 | 101,00 | 1,97% | - |
| 02.11.2020 | 100,63 | 100,90 | 98,51 | 99,05 | 0,04% | - |
| 30.10.2020 | 98,97 | 99,97 | 98,04 | 99,01 | 0,17% | - |
| 29.10.2020 | 98,94 | 99,29 | 98,10 | 98,84 | -0,09% | - |
| 28.10.2020 | 100,61 | 100,81 | 98,07 | 98,93 | -2,59% | - |
| 27.10.2020 | 101,54 | 102,80 | 101,54 | 101,56 | -0,81% | - |
| 26.10.2020 | 102,66 | 102,66 | 101,60 | 102,39 | -1,19% | - |
| 23.10.2020 | 102,73 | 103,62 | 102,21 | 103,62 | 1,50% | - |
| 22.10.2020 | 102,76 | 103,14 | 102,07 | 102,09 | -0,29% | - |
| 21.10.2020 | 102,98 | 103,20 | 102,31 | 102,38 | -0,21% | - |
| 20.10.2020 | 103,25 | 103,68 | 102,60 | 102,60 | 0,26% | - |
| 19.10.2020 | 104,11 | 104,44 | 0,00 | 102,34 | -1,74% | - |
| 16.10.2020 | 104,77 | 105,04 | 104,12 | 104,15 | -0,07% | - |
| 15.10.2020 | 104,37 | 104,69 | 103,86 | 104,23 | -0,52% | - |
| 14.10.2020 | 104,91 | 105,89 | 104,21 | 104,78 | -0,24% | - |
| 13.10.2020 | 0,00 | 105,96 | 0,00 | 105,03 | 0,67% | - |
| 12.10.2020 | 104,83 | 105,35 | 104,33 | 104,33 | 0,59% | - |
| 09.10.2020 | 103,79 | 104,26 | 103,25 | 103,72 | 0,37% | - |
| 08.10.2020 | 104,28 | 104,28 | 103,22 | 103,34 | -0,39% | - |
| 07.10.2020 | 102,97 | 104,07 | 102,97 | 103,74 | 1,15% | - |
| 06.10.2020 | 102,61 | 103,56 | 101,90 | 102,57 | 0,23% | - |
| 05.10.2020 | 102,50 | 102,81 | 102,01 | 102,33 | -0,34% | - |