Echtzeit-Aktienkurs Casella Waste Systems Inc.
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 59,95 | 60,15 | 0,00 | 57,87 | -4,13% | - |
25.02.2021 | 60,71 | 61,31 | 59,95 | 60,36 | -0,18% | - |
24.02.2021 | 59,57 | 61,16 | 59,36 | 60,47 | 2,04% | - |
23.02.2021 | 59,13 | 59,86 | 58,67 | 59,26 | 0,41% | - |
22.02.2021 | 59,83 | 59,96 | 58,58 | 59,02 | -1,63% | - |
19.02.2021 | 59,63 | 60,66 | 59,48 | 60,00 | -0,26% | - |
18.02.2021 | 59,50 | 60,83 | 59,02 | 60,15 | 1,91% | - |
17.02.2021 | 59,01 | 59,06 | 58,91 | 59,03 | -0,27% | - |
16.02.2021 | 58,99 | 59,77 | 58,92 | 59,19 | -0,88% | - |
12.02.2021 | 59,42 | 60,06 | 59,37 | 59,71 | 0,88% | - |
11.02.2021 | 59,27 | 59,65 | 58,73 | 59,19 | 0,59% | - |
10.02.2021 | 59,81 | 60,16 | 58,48 | 58,84 | -2,01% | - |
09.02.2021 | 59,62 | 60,22 | 59,51 | 60,05 | 0,02% | - |
08.02.2021 | 58,87 | 60,40 | 58,58 | 60,03 | 2,72% | - |
05.02.2021 | 58,05 | 59,01 | 57,89 | 58,44 | -0,07% | - |
04.02.2021 | 58,70 | 58,70 | 58,38 | 58,48 | 2,80% | - |
03.02.2021 | 56,96 | 57,48 | 56,62 | 56,89 | -1,98% | - |
02.02.2021 | 57,81 | 58,53 | 57,52 | 58,04 | 0,52% | - |
01.02.2021 | 57,85 | 58,22 | 57,31 | 57,74 | 0,77% | - |
29.01.2021 | 57,81 | 58,32 | 56,73 | 57,30 | -1,56% | - |
28.01.2021 | 58,51 | 58,51 | 58,12 | 58,21 | 2,31% | - |
27.01.2021 | 57,33 | 57,83 | 56,66 | 56,89 | -2,48% | - |
26.01.2021 | 58,35 | 58,35 | 58,33 | 58,34 | -1,34% | - |
25.01.2021 | 59,34 | 59,72 | 58,61 | 59,13 | -1,11% | - |
22.01.2021 | 59,18 | 59,88 | 58,88 | 59,80 | 0,75% | - |
21.01.2021 | 59,32 | 59,36 | 59,31 | 59,35 | 1,17% | - |
20.01.2021 | 58,56 | 58,69 | 57,56 | 58,67 | 3,07% | - |
19.01.2021 | 55,87 | 57,09 | 55,69 | 56,92 | 3,36% | - |
15.01.2021 | 54,45 | 55,41 | 54,22 | 55,07 | 1,61% | - |
14.01.2021 | 55,28 | 55,30 | 53,44 | 54,19 | -3,41% | - |
13.01.2021 | 56,86 | 57,07 | 55,39 | 56,11 | -4,08% | - |
12.01.2021 | 58,32 | 58,49 | 58,32 | 58,49 | 0,26% | - |
11.01.2021 | 58,82 | 58,94 | 57,86 | 58,34 | -0,98% | - |
08.01.2021 | 59,69 | 59,88 | 58,47 | 58,92 | -2,76% | - |
07.01.2021 | 61,63 | 61,80 | 60,17 | 60,60 | -1,19% | - |
06.01.2021 | 61,52 | 62,57 | 0,00 | 61,33 | 1,49% | - |
05.01.2021 | 60,35 | 61,08 | 60,14 | 60,43 | 0,07% | - |
04.01.2021 | 61,50 | 61,53 | 60,06 | 60,39 | -2,88% | - |
31.12.2020 | 61,23 | 62,18 | 60,96 | 62,18 | 2,13% | - |
30.12.2020 | 61,61 | 61,72 | 59,28 | 60,88 | -0,72% | - |
29.12.2020 | 61,73 | 61,88 | 60,89 | 61,32 | -0,27% | - |
28.12.2020 | 61,46 | 62,15 | 60,09 | 61,49 | -1,37% | - |
24.12.2020 | 61,41 | 63,00 | 61,01 | 62,34 | 1,07% | - |
23.12.2020 | 62,18 | 62,72 | 61,44 | 61,68 | -1,36% | - |
22.12.2020 | 62,11 | 62,57 | 61,73 | 62,53 | 1,00% | - |
21.12.2020 | 60,66 | 62,20 | 60,17 | 61,91 | -2,01% | - |
18.12.2020 | 62,84 | 63,69 | 61,48 | 63,18 | 2,00% | - |
17.12.2020 | 62,15 | 62,44 | 61,43 | 61,94 | 0,19% | - |
16.12.2020 | 62,47 | 63,11 | 61,38 | 61,83 | 0,93% | - |
15.12.2020 | 60,66 | 61,69 | 60,30 | 61,26 | 2,40% | - |
14.12.2020 | 59,63 | 60,19 | 59,10 | 59,82 | 1,90% | - |
11.12.2020 | 58,78 | 58,88 | 57,84 | 58,71 | 0,51% | - |
10.12.2020 | 58,70 | 59,22 | 52,26 | 58,41 | -0,49% | - |
09.12.2020 | 59,38 | 59,51 | 57,92 | 58,69 | -1,80% | - |
08.12.2020 | 59,13 | 61,90 | 58,96 | 59,77 | 0,52% | - |
07.12.2020 | 59,72 | 60,20 | 59,24 | 59,46 | 1,38% | - |
04.12.2020 | 58,65 | 58,65 | 58,65 | 58,65 | 4,92% | - |
03.12.2020 | 58,88 | 64,57 | 55,67 | 55,90 | -5,17% | - |
02.12.2020 | 59,25 | 59,89 | 58,14 | 58,95 | -2,62% | - |
01.12.2020 | 60,46 | 60,71 | 59,59 | 60,53 | 1,05% | - |
30.11.2020 | 59,81 | 60,24 | 59,09 | 59,90 | -1,81% | - |
27.11.2020 | 59,56 | 61,24 | 59,16 | 61,01 | 1,68% | - |
25.11.2020 | 60,30 | 60,68 | 59,71 | 60,00 | -0,52% | - |
24.11.2020 | 61,00 | 61,20 | 60,29 | 60,32 | -0,69% | - |
23.11.2020 | 60,92 | 61,53 | 60,64 | 60,74 | 0,09% | - |
20.11.2020 | 59,51 | 60,79 | 59,22 | 60,68 | 2,96% | - |
19.11.2020 | 59,14 | 60,98 | 58,91 | 58,94 | -1,12% | - |
18.11.2020 | 60,69 | 61,31 | 59,61 | 59,61 | -1,70% | - |
17.11.2020 | 59,96 | 61,14 | 59,94 | 60,64 | -0,57% | - |
16.11.2020 | 60,51 | 61,37 | 60,34 | 60,99 | 1,85% | - |
13.11.2020 | 59,70 | 60,11 | 59,22 | 59,88 | 1,43% | - |
12.11.2020 | 59,36 | 59,91 | 58,86 | 59,03 | -1,35% | - |
11.11.2020 | 59,01 | 61,25 | 58,50 | 59,84 | 0,47% | - |
10.11.2020 | 59,92 | 60,26 | 0,00 | 59,56 | 1,48% | - |
09.11.2020 | 60,31 | 60,80 | 58,59 | 58,69 | 1,50% | - |
06.11.2020 | 49,17 | 58,54 | 49,16 | 57,82 | -1,22% | - |
05.11.2020 | 58,05 | 59,02 | 57,44 | 58,54 | 2,28% | - |
04.11.2020 | 56,47 | 57,90 | 56,32 | 57,23 | 2,33% | - |
03.11.2020 | 55,29 | 56,30 | 54,88 | 55,93 | 2,96% | - |
02.11.2020 | 56,05 | 56,96 | 53,97 | 54,32 | 0,93% | - |
30.10.2020 | 54,39 | 55,79 | 52,98 | 53,82 | -2,67% | - |
29.10.2020 | 55,33 | 55,64 | 54,46 | 55,29 | -0,58% | - |
28.10.2020 | 56,20 | 56,71 | 55,49 | 55,61 | -5,31% | - |
27.10.2020 | 58,72 | 58,73 | 58,72 | 58,73 | 1,53% | - |
26.10.2020 | 57,54 | 58,01 | 56,75 | 57,85 | -1,93% | - |
23.10.2020 | 57,46 | 58,99 | 56,92 | 58,99 | 1,01% | - |
22.10.2020 | 57,73 | 58,66 | 56,80 | 58,40 | 4,05% | - |
21.10.2020 | 56,29 | 57,63 | 55,70 | 56,12 | -8,73% | - |
20.10.2020 | 60,72 | 61,49 | 59,84 | 61,49 | 0,67% | - |
19.10.2020 | 61,06 | 61,82 | 59,95 | 61,08 | 0,33% | - |
16.10.2020 | 61,27 | 61,84 | 60,79 | 60,88 | -2,05% | - |
15.10.2020 | 60,49 | 62,15 | 60,02 | 62,15 | 3,58% | - |
14.10.2020 | 60,63 | 60,98 | 0,00 | 60,00 | -0,93% | - |
13.10.2020 | 61,40 | 61,53 | 60,20 | 60,57 | -1,01% | - |
12.10.2020 | 60,30 | 61,53 | 60,12 | 61,18 | 2,41% | - |
09.10.2020 | 60,11 | 60,11 | 58,78 | 59,74 | 0,45% | - |
08.10.2020 | 59,74 | 60,04 | 59,03 | 59,48 | 0,98% | - |
07.10.2020 | 58,33 | 59,11 | 57,77 | 58,90 | 1,80% | - |
06.10.2020 | 57,69 | 59,16 | 56,62 | 57,86 | 0,49% | - |
05.10.2020 | 57,85 | 58,14 | 56,99 | 57,58 | 0,09% | - |