Echtzeit-Aktienkurs Covanta Holding Corp.
Bid:
Ask:
Aktienkurse zur Covanta Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,75 | 14,28 | 0,00 | 14,09 | 1,77% | - |
| 25.02.2021 | 14,45 | 14,46 | 13,74 | 13,85 | -6,01% | - |
| 24.02.2021 | 14,70 | 14,80 | 14,59 | 14,73 | 2,43% | - |
| 23.02.2021 | 14,41 | 14,51 | 14,34 | 14,38 | -0,62% | - |
| 22.02.2021 | 14,50 | 14,74 | 14,40 | 14,47 | 1,05% | - |
| 19.02.2021 | 13,34 | 14,46 | 13,34 | 14,32 | -0,45% | - |
| 18.02.2021 | 14,67 | 14,68 | 14,39 | 14,39 | -1,78% | - |
| 17.02.2021 | 14,61 | 14,68 | 14,45 | 14,65 | -1,88% | - |
| 16.02.2021 | 15,18 | 15,20 | 14,87 | 14,93 | -2,42% | - |
| 12.02.2021 | 15,25 | 15,35 | 15,12 | 15,30 | 0,56% | - |
| 11.02.2021 | 15,10 | 15,56 | 15,08 | 15,21 | 2,42% | - |
| 10.02.2021 | 15,05 | 15,11 | 14,79 | 14,85 | -0,74% | - |
| 09.02.2021 | 14,71 | 14,98 | 14,70 | 14,96 | 1,32% | - |
| 08.02.2021 | 14,70 | 14,80 | 14,64 | 14,77 | 1,90% | - |
| 05.02.2021 | 14,55 | 14,64 | 14,38 | 14,49 | -1,33% | - |
| 04.02.2021 | 14,69 | 14,69 | 14,69 | 14,69 | 1,24% | - |
| 03.02.2021 | 14,44 | 14,58 | 14,33 | 14,51 | -0,75% | - |
| 02.02.2021 | 14,62 | 14,62 | 14,62 | 14,62 | -1,71% | - |
| 01.02.2021 | 14,90 | 14,91 | 14,86 | 14,87 | 4,50% | - |
| 29.01.2021 | 14,36 | 14,42 | 14,05 | 14,23 | 1,25% | - |
| 28.01.2021 | 13,96 | 14,23 | 13,95 | 14,06 | 1,92% | - |
| 27.01.2021 | 14,14 | 14,20 | 13,68 | 13,79 | -4,30% | - |
| 26.01.2021 | 14,42 | 14,43 | 14,41 | 14,41 | -1,13% | - |
| 25.01.2021 | 14,65 | 14,68 | 14,35 | 14,58 | 0,48% | - |
| 22.01.2021 | 14,21 | 14,51 | 14,18 | 14,51 | 0,28% | - |
| 21.01.2021 | 14,43 | 14,56 | 14,23 | 14,47 | -1,77% | - |
| 20.01.2021 | 14,63 | 14,73 | 14,60 | 14,73 | 1,66% | - |
| 19.01.2021 | 14,54 | 14,67 | 14,49 | 14,49 | 1,58% | - |
| 15.01.2021 | 14,04 | 14,28 | 14,00 | 14,26 | 1,68% | - |
| 14.01.2021 | 14,20 | 14,21 | 13,98 | 14,03 | 0,68% | - |
| 13.01.2021 | 13,85 | 13,99 | 13,80 | 13,93 | 0,04% | - |
| 12.01.2021 | 13,86 | 13,93 | 13,75 | 13,93 | 1,72% | - |
| 11.01.2021 | 13,60 | 13,69 | 13,54 | 13,69 | -0,90% | - |
| 08.01.2021 | 13,77 | 13,85 | 13,65 | 13,82 | -0,93% | - |
| 07.01.2021 | 14,04 | 14,09 | 13,88 | 13,95 | 0,43% | - |
| 06.01.2021 | 13,78 | 14,04 | 13,72 | 13,89 | 6,32% | - |
| 05.01.2021 | 13,13 | 13,23 | 13,04 | 13,06 | -0,72% | - |
| 04.01.2021 | 13,55 | 13,55 | 13,04 | 13,16 | 0,15% | - |
| 31.12.2020 | 13,00 | 13,15 | 12,98 | 13,14 | 2,02% | - |
| 30.12.2020 | 13,15 | 13,15 | 12,87 | 12,88 | -1,38% | - |
| 29.12.2020 | 13,17 | 13,17 | 12,99 | 13,06 | -0,65% | - |
| 28.12.2020 | 13,23 | 13,24 | 13,14 | 13,14 | 1,66% | - |
| 24.12.2020 | 12,97 | 13,34 | 12,93 | 12,93 | -0,46% | - |
| 23.12.2020 | 13,00 | 13,05 | 12,96 | 12,99 | 1,29% | - |
| 22.12.2020 | 12,82 | 12,82 | 12,82 | 12,82 | 0,59% | - |
| 21.12.2020 | 12,50 | 12,83 | 12,46 | 12,75 | -3,19% | - |
| 18.12.2020 | 13,15 | 13,36 | 13,01 | 13,17 | -0,38% | - |
| 17.12.2020 | 13,25 | 13,25 | 13,14 | 13,22 | 0,30% | - |
| 16.12.2020 | 13,12 | 13,25 | 13,07 | 13,18 | -0,04% | - |
| 15.12.2020 | 12,90 | 13,21 | 12,88 | 13,18 | 2,21% | - |
| 14.12.2020 | 12,90 | 12,90 | 12,90 | 12,90 | -0,92% | - |
| 11.12.2020 | 13,15 | 13,20 | 12,92 | 13,02 | 7,03% | - |
| 10.12.2020 | 13,08 | 13,26 | 11,17 | 12,16 | -7,56% | - |
| 09.12.2020 | 13,34 | 13,35 | 12,98 | 13,16 | 1,00% | - |
| 08.12.2020 | 12,85 | 13,05 | 12,81 | 13,03 | 2,48% | - |
| 07.12.2020 | 12,98 | 13,04 | 12,71 | 12,71 | -3,89% | - |
| 04.12.2020 | 12,73 | 13,24 | 12,65 | 13,23 | 5,50% | - |
| 03.12.2020 | 12,52 | 12,87 | 12,48 | 12,54 | -0,24% | - |
| 02.12.2020 | 12,50 | 12,84 | 12,35 | 12,57 | -0,12% | - |
| 01.12.2020 | 12,67 | 12,67 | 11,41 | 12,58 | 1,37% | - |
| 30.11.2020 | 12,59 | 12,68 | 12,40 | 12,41 | -0,88% | - |
| 27.11.2020 | 12,57 | 12,91 | 12,52 | 12,52 | -0,48% | - |
| 25.11.2020 | 12,48 | 12,64 | 12,44 | 12,58 | -0,71% | - |
| 24.11.2020 | 12,48 | 12,81 | 12,45 | 12,67 | 4,32% | - |
| 23.11.2020 | 12,00 | 12,25 | 12,00 | 12,15 | 3,67% | - |
| 20.11.2020 | 11,62 | 11,73 | 11,58 | 11,72 | 0,21% | - |
| 19.11.2020 | 11,53 | 11,73 | 11,52 | 11,69 | 0,04% | - |
| 18.11.2020 | 11,73 | 11,85 | 11,66 | 11,69 | -0,85% | - |
| 17.11.2020 | 11,58 | 11,85 | 11,51 | 11,79 | 0,34% | - |
| 16.11.2020 | 11,70 | 11,89 | 11,59 | 11,75 | 3,34% | - |
| 13.11.2020 | 11,25 | 11,41 | 11,21 | 11,37 | 2,99% | - |
| 12.11.2020 | 11,04 | 11,29 | 10,95 | 11,04 | -2,69% | - |
| 11.11.2020 | 11,31 | 11,37 | 11,16 | 11,34 | -1,26% | - |
| 10.11.2020 | 11,43 | 11,53 | 0,00 | 11,49 | 4,22% | - |
| 09.11.2020 | 11,37 | 11,53 | 11,02 | 11,02 | 3,04% | - |
| 06.11.2020 | 10,60 | 10,96 | 10,52 | 10,70 | -2,91% | - |
| 05.11.2020 | 11,22 | 11,24 | 10,81 | 11,02 | 4,16% | - |
| 04.11.2020 | 10,58 | 10,58 | 10,58 | 10,58 | 0,76% | - |
| 03.11.2020 | 10,56 | 10,60 | 10,32 | 10,50 | 1,94% | - |
| 02.11.2020 | 9,91 | 10,37 | 9,80 | 10,30 | 14,33% | - |
| 30.10.2020 | 8,77 | 9,26 | 0,00 | 9,01 | 18,41% | - |
| 29.10.2020 | 7,60 | 7,66 | 7,45 | 7,61 | 0,00% | - |
| 28.10.2020 | 7,64 | 7,66 | 7,51 | 7,61 | -2,37% | - |
| 27.10.2020 | 7,92 | 7,95 | 7,75 | 7,79 | -2,44% | - |
| 26.10.2020 | 7,91 | 8,01 | 7,90 | 7,99 | -0,81% | - |
| 23.10.2020 | 7,98 | 8,08 | 7,97 | 8,05 | 1,90% | - |
| 22.10.2020 | 7,82 | 7,94 | 7,74 | 7,90 | 0,25% | - |
| 21.10.2020 | 7,84 | 7,98 | 7,81 | 7,88 | -0,13% | - |
| 20.10.2020 | 7,88 | 7,96 | 7,80 | 7,89 | 0,83% | - |
| 19.10.2020 | 8,18 | 8,19 | 7,81 | 7,83 | -3,45% | - |
| 16.10.2020 | 7,98 | 8,23 | 7,97 | 8,11 | 0,25% | - |
| 15.10.2020 | 7,97 | 8,11 | 7,92 | 8,09 | 1,63% | - |
| 14.10.2020 | 8,11 | 8,11 | 7,96 | 7,96 | -0,75% | - |
| 13.10.2020 | 8,08 | 8,14 | 8,01 | 8,02 | -2,20% | - |
| 12.10.2020 | 8,13 | 8,24 | 8,11 | 8,20 | 0,24% | - |
| 09.10.2020 | 8,33 | 8,33 | 8,13 | 8,18 | -1,45% | - |
| 08.10.2020 | 8,26 | 8,32 | 8,23 | 8,30 | 2,47% | - |
| 07.10.2020 | 8,04 | 8,14 | 8,01 | 8,10 | 3,45% | - |
| 06.10.2020 | 7,83 | 7,83 | 7,83 | 7,83 | -0,57% | - |
| 05.10.2020 | 7,84 | 7,94 | 0,00 | 7,87 | -1,07% | - |