Echtzeit-Aktienkurs CLEAN HARBORS INC.
Bid:
Ask:
Aktienkurse zur CLEAN HARBORS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 85,08 | 86,18 | 0,00 | 85,19 | -2,04% | - |
| 25.02.2021 | 87,12 | 87,19 | 86,96 | 86,96 | -2,64% | - |
| 24.02.2021 | 86,52 | 89,85 | 86,17 | 89,32 | 3,22% | - |
| 23.02.2021 | 86,54 | 87,24 | 0,00 | 86,54 | 1,53% | - |
| 22.02.2021 | 84,97 | 86,10 | 84,71 | 85,23 | 0,66% | - |
| 19.02.2021 | 84,36 | 85,13 | 83,90 | 84,67 | 2,39% | - |
| 18.02.2021 | 82,14 | 83,17 | 81,63 | 82,69 | -1,22% | - |
| 17.02.2021 | 83,45 | 83,72 | 83,45 | 83,72 | -1,82% | - |
| 16.02.2021 | 86,52 | 86,78 | 85,10 | 85,27 | -0,20% | - |
| 12.02.2021 | 85,25 | 86,37 | 84,88 | 85,44 | 0,41% | - |
| 11.02.2021 | 86,80 | 86,84 | 84,08 | 85,10 | -0,43% | - |
| 10.02.2021 | 85,46 | 86,53 | 84,82 | 85,47 | 0,81% | - |
| 09.02.2021 | 85,05 | 86,09 | 83,35 | 84,78 | 0,38% | - |
| 08.02.2021 | 83,23 | 84,61 | 82,85 | 84,46 | 3,24% | - |
| 05.02.2021 | 81,41 | 82,46 | 81,31 | 81,81 | 0,05% | - |
| 04.02.2021 | 81,85 | 82,34 | 81,18 | 81,77 | 1,38% | - |
| 03.02.2021 | 80,19 | 81,05 | 79,64 | 80,65 | -0,43% | - |
| 02.02.2021 | 80,27 | 81,33 | 80,07 | 81,00 | 1,87% | - |
| 01.02.2021 | 78,64 | 79,51 | 77,82 | 79,51 | 2,72% | - |
| 29.01.2021 | 77,28 | 77,59 | 77,16 | 77,40 | -2,87% | - |
| 28.01.2021 | 80,32 | 80,70 | 79,45 | 79,69 | 1,19% | - |
| 27.01.2021 | 77,44 | 79,11 | 76,95 | 78,75 | -0,74% | - |
| 26.01.2021 | 81,16 | 81,57 | 79,00 | 79,34 | -2,74% | - |
| 25.01.2021 | 84,75 | 84,81 | 81,46 | 81,58 | -3,02% | - |
| 22.01.2021 | 83,35 | 84,16 | 82,72 | 84,12 | 1,65% | - |
| 21.01.2021 | 82,62 | 83,38 | 82,14 | 82,75 | 0,02% | - |
| 20.01.2021 | 82,28 | 83,03 | 81,89 | 82,74 | 1,95% | - |
| 19.01.2021 | 81,91 | 82,32 | 81,03 | 81,15 | -0,62% | - |
| 15.01.2021 | 80,59 | 81,97 | 80,22 | 81,66 | -0,05% | - |
| 14.01.2021 | 81,85 | 82,87 | 81,15 | 81,70 | 0,64% | - |
| 13.01.2021 | 82,31 | 82,54 | 81,04 | 81,18 | -2,45% | - |
| 12.01.2021 | 83,50 | 83,50 | 0,00 | 83,22 | 1,36% | - |
| 11.01.2021 | 82,22 | 82,62 | 81,49 | 82,11 | 0,24% | - |
| 08.01.2021 | 83,18 | 84,24 | 81,29 | 81,91 | -0,41% | - |
| 07.01.2021 | 82,34 | 83,45 | 82,06 | 82,24 | 0,39% | - |
| 06.01.2021 | 80,32 | 82,36 | 80,20 | 81,92 | 5,92% | - |
| 05.01.2021 | 76,94 | 78,29 | 76,42 | 77,34 | 3,76% | - |
| 04.01.2021 | 76,28 | 76,28 | 73,66 | 74,54 | -2,06% | - |
| 31.12.2020 | 76,28 | 77,14 | 75,95 | 76,11 | 1,57% | - |
| 30.12.2020 | 75,64 | 76,17 | 73,56 | 74,93 | -0,25% | - |
| 29.12.2020 | 75,71 | 76,08 | 74,63 | 75,12 | 0,93% | - |
| 28.12.2020 | 77,10 | 77,10 | 74,32 | 74,43 | -1,63% | - |
| 24.12.2020 | 74,71 | 76,49 | 73,94 | 75,66 | 0,38% | - |
| 23.12.2020 | 75,06 | 75,91 | 74,86 | 75,38 | 1,39% | - |
| 22.12.2020 | 74,03 | 74,54 | 73,37 | 74,35 | 0,58% | - |
| 21.12.2020 | 71,84 | 74,15 | 71,75 | 73,92 | -0,16% | - |
| 18.12.2020 | 74,26 | 74,58 | 73,29 | 74,04 | 0,58% | - |
| 17.12.2020 | 73,25 | 81,12 | 73,25 | 73,61 | 1,59% | - |
| 16.12.2020 | 72,84 | 74,03 | 71,99 | 72,46 | -0,62% | - |
| 15.12.2020 | 72,54 | 73,54 | 72,01 | 72,91 | 0,93% | - |
| 14.12.2020 | 73,51 | 73,56 | 71,95 | 72,24 | -0,76% | - |
| 11.12.2020 | 72,79 | 72,79 | 72,79 | 72,79 | -2,07% | - |
| 10.12.2020 | 73,94 | 74,80 | 73,80 | 74,33 | -0,03% | - |
| 09.12.2020 | 74,62 | 75,04 | 73,74 | 74,35 | 0,27% | - |
| 08.12.2020 | 74,04 | 77,15 | 73,56 | 74,15 | -0,54% | - |
| 07.12.2020 | 75,14 | 75,60 | 74,04 | 74,56 | 0,05% | - |
| 04.12.2020 | 75,74 | 82,98 | 74,52 | 74,52 | 0,72% | - |
| 03.12.2020 | 73,90 | 74,88 | 73,72 | 73,99 | 2,34% | - |
| 02.12.2020 | 71,92 | 74,85 | 71,21 | 72,29 | -0,08% | - |
| 01.12.2020 | 73,65 | 74,04 | 71,90 | 72,35 | 0,12% | - |
| 30.11.2020 | 74,17 | 74,21 | 72,13 | 72,26 | -3,51% | - |
| 27.11.2020 | 74,80 | 76,33 | 74,39 | 74,89 | 0,13% | - |
| 25.11.2020 | 75,04 | 76,31 | 73,82 | 74,79 | -0,83% | - |
| 24.11.2020 | 75,88 | 76,16 | 74,60 | 75,42 | 2,76% | - |
| 23.11.2020 | 73,12 | 74,04 | 72,61 | 73,39 | 1,63% | - |
| 20.11.2020 | 71,41 | 72,33 | 70,98 | 72,21 | 0,55% | - |
| 19.11.2020 | 71,71 | 74,83 | 71,06 | 71,82 | -0,61% | - |
| 18.11.2020 | 73,30 | 73,82 | 72,14 | 72,26 | 0,55% | - |
| 17.11.2020 | 71,86 | 71,87 | 71,86 | 71,86 | -1,30% | - |
| 16.11.2020 | 72,55 | 73,16 | 72,03 | 72,81 | 1,76% | - |
| 13.11.2020 | 71,78 | 71,97 | 70,67 | 71,55 | 2,14% | - |
| 12.11.2020 | 71,08 | 72,20 | 69,45 | 70,05 | -3,37% | - |
| 11.11.2020 | 72,24 | 73,76 | 71,86 | 72,50 | -1,99% | - |
| 10.11.2020 | 72,88 | 76,34 | 71,27 | 73,97 | 6,12% | - |
| 09.11.2020 | 70,08 | 70,55 | 68,18 | 69,71 | 7,30% | - |
| 06.11.2020 | 65,32 | 65,60 | 64,14 | 64,97 | -0,46% | - |
| 05.11.2020 | 63,88 | 66,49 | 63,88 | 65,27 | 6,78% | - |
| 04.11.2020 | 59,48 | 61,88 | 58,08 | 61,12 | 9,34% | - |
| 03.11.2020 | 56,24 | 56,75 | 55,69 | 55,90 | 2,29% | - |
| 02.11.2020 | 54,63 | 54,91 | 53,91 | 54,65 | 3,58% | - |
| 30.10.2020 | 53,82 | 53,93 | 52,14 | 52,76 | -0,97% | - |
| 29.10.2020 | 53,23 | 53,97 | 52,15 | 53,28 | -0,08% | - |
| 28.10.2020 | 54,72 | 54,80 | 53,24 | 53,32 | -5,44% | - |
| 27.10.2020 | 57,15 | 57,15 | 56,38 | 56,39 | -0,87% | - |
| 26.10.2020 | 57,76 | 58,01 | 56,07 | 56,88 | -1,92% | - |
| 23.10.2020 | 57,74 | 59,34 | 57,74 | 58,00 | 4,73% | - |
| 22.10.2020 | 55,78 | 56,74 | 55,34 | 55,38 | -1,96% | - |
| 21.10.2020 | 57,64 | 57,87 | 55,44 | 56,48 | -3,89% | - |
| 20.10.2020 | 59,17 | 59,48 | 57,99 | 58,77 | -1,07% | - |
| 19.10.2020 | 60,15 | 60,18 | 0,00 | 59,40 | 0,59% | - |
| 16.10.2020 | 59,21 | 59,49 | 58,61 | 59,05 | -1,24% | - |
| 15.10.2020 | 58,77 | 60,55 | 58,54 | 59,79 | 2,97% | - |
| 14.10.2020 | 59,50 | 60,29 | 58,07 | 58,07 | -2,21% | - |
| 13.10.2020 | 58,94 | 59,94 | 58,78 | 59,38 | -1,26% | - |
| 12.10.2020 | 60,14 | 60,14 | 60,14 | 60,14 | 2,32% | - |
| 09.10.2020 | 59,41 | 59,77 | 58,62 | 58,77 | -0,36% | - |
| 08.10.2020 | 59,36 | 59,64 | 58,34 | 58,99 | 0,21% | - |
| 07.10.2020 | 59,53 | 59,61 | 58,33 | 58,86 | 1,82% | - |
| 06.10.2020 | 58,16 | 59,32 | 57,54 | 57,81 | -0,35% | - |
| 05.10.2020 | 58,25 | 58,35 | 57,10 | 58,02 | 0,42% | - |