198,060€
-0,24%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 198,65 | 199,04 | 195,55 | 196,32 | -0,96% | 10,00 |
| 25.04.2024 | 200,32 | 200,33 | 193,47 | 198,22 | 0,80% | - |
| 24.04.2024 | 195,37 | 196,86 | 193,98 | 196,65 | 0,85% | - |
| 23.04.2024 | 195,10 | 196,48 | 192,99 | 195,00 | -0,07% | 917,00 |
| 22.04.2024 | 194,61 | 196,67 | 194,60 | 195,13 | 0,39% | 25,00 |
| 19.04.2024 | 191,43 | 194,66 | 190,80 | 194,38 | 0,90% | 33,00 |
| 18.04.2024 | 193,49 | 193,67 | 192,07 | 192,64 | -0,28% | 104,00 |
| 17.04.2024 | 193,19 | 193,65 | 192,06 | 193,18 | 0,10% | - |
| 16.04.2024 | 193,17 | 195,40 | 192,76 | 192,98 | -0,12% | 8,00 |
| 15.04.2024 | 193,26 | 195,47 | 192,38 | 193,21 | 0,08% | 164,00 |
| 12.04.2024 | 192,29 | 194,42 | 191,18 | 193,05 | 0,62% | 150,00 |
| 11.04.2024 | 193,77 | 196,32 | 190,62 | 191,86 | -0,97% | 110,00 |
| 10.04.2024 | 190,31 | 193,97 | 189,33 | 193,73 | 1,82% | - |
| 09.04.2024 | 190,40 | 190,96 | 188,82 | 190,27 | -0,06% | 130,00 |
| 08.04.2024 | 190,81 | 192,39 | 189,95 | 190,38 | -0,31% | 95,00 |
| 05.04.2024 | 191,47 | 192,70 | 190,54 | 190,97 | -0,10% | 25,00 |
| 04.04.2024 | 194,29 | 196,90 | 190,60 | 191,16 | -1,59% | 45,00 |
| 03.04.2024 | 195,61 | 196,56 | 193,83 | 194,25 | -0,93% | 43,00 |
| 02.04.2024 | 198,25 | 198,72 | 195,35 | 196,07 | -0,75% | 234,00 |
| 28.03.2024 | 197,50 | 198,65 | 196,45 | 197,55 | -0,05% | 140,00 |
| 27.03.2024 | 196,05 | 197,65 | 195,80 | 197,65 | 1,07% | 83,00 |
| 26.03.2024 | 195,30 | 196,35 | 194,85 | 195,55 | 0,10% | 1,00 |
| 25.03.2024 | 196,20 | 196,20 | 194,80 | 195,35 | -0,31% | - |
| 22.03.2024 | 195,90 | 197,55 | 195,15 | 195,95 | 0,15% | 320,00 |
| 21.03.2024 | 194,20 | 195,85 | 193,45 | 195,65 | 0,88% | 270,00 |
| 20.03.2024 | 195,10 | 197,50 | 193,85 | 193,95 | -0,64% | 8,00 |
| 19.03.2024 | 195,15 | 196,20 | 194,55 | 195,20 | 0,03% | - |
| 18.03.2024 | 194,50 | 195,25 | 193,00 | 195,15 | 0,93% | 22,00 |
| 15.03.2024 | 193,10 | 193,40 | 192,25 | 193,35 | 0,10% | 131,00 |
| 14.03.2024 | 192,30 | 193,35 | 191,45 | 193,15 | 0,21% | 55,00 |
| 13.03.2024 | 192,00 | 193,35 | 191,40 | 192,75 | 0,39% | 135,00 |
| 12.03.2024 | 191,60 | 193,20 | 191,00 | 192,00 | 0,23% | - |
| 11.03.2024 | 189,65 | 191,60 | 189,35 | 191,55 | 0,84% | 15,00 |
| 08.03.2024 | 189,70 | 190,85 | 188,50 | 189,95 | 0,37% | 44,00 |
| 07.03.2024 | 190,60 | 191,60 | 188,60 | 189,25 | -0,84% | 130,00 |
| 06.03.2024 | 190,55 | 191,05 | 189,70 | 190,85 | 0,16% | 139,00 |
| 05.03.2024 | 190,10 | 193,50 | 189,50 | 190,55 | 0,24% | 61,00 |
| 04.03.2024 | 190,00 | 191,25 | 188,80 | 190,10 | 0,13% | 40,00 |
| 01.03.2024 | 190,50 | 191,15 | 188,20 | 189,85 | -0,13% | 26,00 |
| 29.02.2024 | 191,15 | 192,30 | 188,90 | 190,10 | -0,60% | 65,00 |
| 28.02.2024 | 191,80 | 193,75 | 190,95 | 191,25 | -0,18% | 75,00 |
| 27.02.2024 | 191,05 | 192,10 | 189,55 | 191,60 | 0,24% | 106,00 |
| 26.02.2024 | 192,10 | 193,20 | 191,05 | 191,15 | -0,55% | 97,00 |
| 23.02.2024 | 191,80 | 192,75 | 191,15 | 192,20 | 0,39% | 270,00 |
| 22.02.2024 | 188,65 | 192,35 | 187,90 | 191,45 | 1,40% | 187,00 |
| 21.02.2024 | 186,50 | 189,15 | 186,20 | 188,80 | 1,15% | 20,00 |
| 20.02.2024 | 188,15 | 188,70 | 186,45 | 186,65 | -0,98% | 18,00 |
| 19.02.2024 | 187,10 | 188,50 | 187,10 | 188,50 | 0,78% | 220,00 |
| 16.02.2024 | 184,70 | 188,05 | 184,50 | 187,05 | 1,19% | 270,00 |
| 15.02.2024 | 185,90 | 186,45 | 182,95 | 184,85 | -0,43% | 101,00 |
| 14.02.2024 | 186,15 | 192,00 | 182,65 | 185,65 | -0,32% | 205,00 |
| 13.02.2024 | 180,60 | 187,15 | 177,90 | 186,25 | 6,58% | 1.114,00 |
| 12.02.2024 | 175,30 | 176,20 | 174,00 | 174,75 | -0,20% | 128,00 |
| 09.02.2024 | 175,75 | 176,40 | 173,95 | 175,10 | -0,40% | 165,00 |
| 08.02.2024 | 176,20 | 177,35 | 175,10 | 175,80 | -0,31% | 60,00 |
| 07.02.2024 | 175,90 | 177,50 | 175,45 | 176,35 | 0,26% | 8,00 |
| 06.02.2024 | 175,20 | 176,30 | 174,60 | 175,90 | 0,40% | 510,00 |
| 05.02.2024 | 174,20 | 175,80 | 174,10 | 175,20 | 0,49% | 114,00 |
| 02.02.2024 | 173,30 | 175,00 | 172,90 | 174,35 | 0,61% | - |
| 01.02.2024 | 172,05 | 173,45 | 170,90 | 173,30 | 0,90% | 50,00 |
| 31.01.2024 | 172,95 | 173,30 | 170,50 | 171,75 | -0,43% | 150,00 |
| 30.01.2024 | 171,05 | 172,65 | 170,70 | 172,50 | 0,79% | 5,00 |
| 29.01.2024 | 171,15 | 172,50 | 171,00 | 171,15 | -0,03% | 82,00 |
| 26.01.2024 | 170,30 | 172,80 | 170,30 | 171,20 | 0,23% | - |
| 25.01.2024 | 169,25 | 170,95 | 168,35 | 170,80 | 1,07% | 110,00 |
| 24.01.2024 | 170,95 | 171,00 | 168,80 | 169,00 | -1,23% | 90,00 |
| 23.01.2024 | 169,45 | 171,50 | 169,20 | 171,10 | 0,71% | 85,00 |
| 22.01.2024 | 169,45 | 170,10 | 168,00 | 169,90 | 0,35% | 62,00 |
| 19.01.2024 | 168,65 | 169,80 | 168,35 | 169,30 | 0,30% | 22,00 |
| 18.01.2024 | 166,70 | 169,00 | 166,40 | 168,80 | 1,20% | 10,00 |
| 17.01.2024 | 165,90 | 169,60 | 164,35 | 166,80 | 0,30% | 117,00 |
| 16.01.2024 | 166,00 | 166,80 | 165,60 | 166,30 | 0,21% | - |
| 15.01.2024 | 165,55 | 166,15 | 165,15 | 165,95 | 0,18% | 10,00 |
| 12.01.2024 | 163,25 | 165,80 | 162,75 | 165,65 | 1,41% | 63,00 |
| 11.01.2024 | 163,45 | 164,20 | 162,50 | 163,35 | -0,03% | 81,00 |
| 10.01.2024 | 162,80 | 163,45 | 162,15 | 163,40 | 0,25% | 30,00 |
| 09.01.2024 | 162,45 | 163,60 | 161,75 | 163,00 | 0,18% | 37,00 |
| 08.01.2024 | 161,90 | 163,55 | 161,20 | 162,70 | 0,12% | 92,00 |
| 05.01.2024 | 163,55 | 164,55 | 161,40 | 162,50 | -0,55% | 11,00 |
| 04.01.2024 | 163,50 | 165,00 | 162,85 | 163,40 | 0,00% | 50,00 |
| 03.01.2024 | 163,85 | 166,05 | 163,20 | 163,40 | -0,46% | - |
| 02.01.2024 | 162,45 | 164,75 | 162,20 | 164,15 | 1,89% | 128,00 |
| 29.12.2023 | 160,70 | 161,35 | 159,90 | 161,10 | 0,06% | 17,00 |
| 28.12.2023 | 160,05 | 161,30 | 159,45 | 161,00 | 0,56% | 100,00 |
| 27.12.2023 | 160,90 | 160,95 | 159,65 | 160,10 | -0,37% | 45,00 |
| 22.12.2023 | 160,35 | 161,40 | 160,05 | 160,70 | 0,00% | 33,00 |
| 21.12.2023 | 160,95 | 161,30 | 160,10 | 160,70 | -0,09% | 300,00 |
| 20.12.2023 | 161,35 | 162,10 | 160,65 | 160,85 | -0,09% | 241,00 |
| 19.12.2023 | 162,55 | 162,55 | 160,50 | 161,00 | -0,98% | 150,00 |
| 18.12.2023 | 160,25 | 163,10 | 159,60 | 162,60 | 1,53% | - |
| 15.12.2023 | 160,60 | 161,75 | 159,00 | 160,15 | -0,34% | 22,00 |
| 14.12.2023 | 164,70 | 165,05 | 159,40 | 160,70 | -2,37% | 8,00 |
| 13.12.2023 | 163,50 | 165,30 | 163,35 | 164,60 | 0,61% | 86,00 |
| 12.12.2023 | 161,75 | 163,70 | 160,90 | 163,60 | 1,55% | 455,00 |
| 11.12.2023 | 160,35 | 161,85 | 159,75 | 161,10 | 0,53% | 4,00 |
| 08.12.2023 | 160,35 | 161,10 | 159,10 | 160,25 | 0,03% | 170,00 |
| 07.12.2023 | 161,55 | 162,15 | 159,20 | 160,20 | -0,90% | 6,00 |
| 06.12.2023 | 160,55 | 161,65 | 159,80 | 161,65 | 0,84% | 280,00 |
| 05.12.2023 | 160,65 | 161,55 | 159,60 | 160,30 | -0,40% | - |
| 04.12.2023 | 159,80 | 161,20 | 159,25 | 160,95 | 1,16% | 110,00 |