181,000€
1,12%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 178,33 | 182,33 | 178,33 | 181,93 | 1,28% | - |
| 18.04.2024 | 180,02 | 181,73 | 178,68 | 179,63 | -0,13% | - |
| 17.04.2024 | 182,95 | 183,48 | 179,27 | 179,85 | -1,69% | - |
| 16.04.2024 | 183,20 | 184,85 | 180,10 | 182,95 | -0,08% | 5,00 |
| 15.04.2024 | 185,38 | 187,58 | 182,27 | 183,10 | -1,03% | - |
| 12.04.2024 | 187,10 | 189,10 | 184,48 | 185,00 | -0,83% | - |
| 11.04.2024 | 186,48 | 188,38 | 185,77 | 186,55 | 0,05% | - |
| 10.04.2024 | 187,55 | 189,45 | 185,45 | 186,45 | -0,51% | - |
| 09.04.2024 | 186,38 | 187,95 | 185,25 | 187,40 | 0,56% | - |
| 08.04.2024 | 183,27 | 186,35 | 182,63 | 186,35 | 1,66% | - |
| 05.04.2024 | 180,15 | 184,35 | 180,15 | 183,30 | 1,34% | - |
| 04.04.2024 | 181,83 | 185,38 | 180,70 | 180,88 | 0,35% | - |
| 03.04.2024 | 181,02 | 182,60 | 180,00 | 180,25 | -0,65% | - |
| 02.04.2024 | 183,65 | 183,75 | 179,88 | 181,43 | -3,39% | 20,00 |
| 28.03.2024 | 185,20 | 191,55 | 150,60 | 187,80 | -21,75% | - |
| 27.03.2024 | 183,70 | 240,00 | 183,00 | 240,00 | 18,55% | 20,00 |
| 26.03.2024 | 183,50 | 202,45 | 181,60 | 202,45 | 34,25% | - |
| 25.03.2024 | 179,90 | 184,70 | 150,80 | 150,80 | -16,55% | - |
| 22.03.2024 | 180,60 | 182,10 | 178,60 | 180,70 | -1,09% | - |
| 21.03.2024 | 177,30 | 182,70 | 168,10 | 182,70 | 2,55% | - |
| 20.03.2024 | 176,50 | 195,20 | 146,60 | 178,15 | 2,15% | - |
| 19.03.2024 | 176,00 | 190,10 | 164,90 | 174,40 | -15,95% | - |
| 18.03.2024 | 172,70 | 227,60 | 172,30 | 207,50 | 67,88% | - |
| 15.03.2024 | 173,10 | 176,20 | 120,90 | 123,60 | 0,12% | - |
| 14.03.2024 | 171,40 | 174,20 | 123,40 | 123,45 | -23,13% | - |
| 13.03.2024 | 171,30 | 173,90 | 160,60 | 160,60 | 2,10% | - |
| 12.03.2024 | 170,80 | 172,30 | 157,30 | 157,30 | 11,40% | - |
| 11.03.2024 | 171,80 | 172,00 | 138,80 | 141,20 | -17,91% | 2,00 |
| 08.03.2024 | 174,30 | 175,00 | 170,60 | 172,00 | -1,32% | - |
| 07.03.2024 | 174,10 | 176,70 | 173,40 | 174,30 | -0,06% | - |
| 06.03.2024 | 175,10 | 177,90 | 173,60 | 174,40 | -0,23% | - |
| 05.03.2024 | 170,60 | 175,80 | 169,80 | 174,80 | 2,40% | - |
| 04.03.2024 | 169,50 | 172,40 | 169,00 | 170,70 | 0,59% | - |
| 01.03.2024 | 168,70 | 172,00 | 166,80 | 169,70 | 0,71% | - |
| 29.02.2024 | 167,10 | 169,20 | 166,00 | 168,50 | 0,84% | - |
| 28.02.2024 | 168,60 | 170,10 | 166,30 | 167,10 | -0,77% | - |
| 27.02.2024 | 169,40 | 170,90 | 166,50 | 168,40 | -0,65% | - |
| 26.02.2024 | 170,10 | 173,00 | 168,60 | 169,50 | -0,47% | - |
| 23.02.2024 | 168,70 | 171,70 | 166,40 | 170,30 | 1,07% | - |
| 22.02.2024 | 168,30 | 173,40 | 166,40 | 168,50 | 0,48% | - |
| 21.02.2024 | 173,20 | 173,60 | 162,30 | 167,70 | -3,29% | 85,00 |
| 20.02.2024 | 172,60 | 174,90 | 170,90 | 173,40 | 0,35% | - |
| 19.02.2024 | 172,90 | 173,10 | 172,70 | 172,80 | -0,06% | 2,00 |
| 16.02.2024 | 172,40 | 174,80 | 171,50 | 172,90 | 0,29% | - |
| 15.02.2024 | 170,70 | 173,30 | 169,20 | 172,40 | 1,11% | - |
| 14.02.2024 | 167,50 | 171,00 | 167,40 | 170,50 | 1,67% | - |
| 13.02.2024 | 166,90 | 171,80 | 164,40 | 167,70 | 0,48% | - |
| 12.02.2024 | 166,70 | 167,80 | 165,50 | 166,90 | 0,06% | - |
| 09.02.2024 | 165,20 | 167,20 | 164,30 | 166,80 | 0,79% | - |
| 08.02.2024 | 164,10 | 167,20 | 163,60 | 165,50 | 0,85% | - |
| 07.02.2024 | 164,20 | 167,40 | 163,30 | 164,10 | -0,06% | - |
| 06.02.2024 | 159,40 | 165,70 | 159,10 | 164,20 | 2,95% | - |
| 05.02.2024 | 160,10 | 160,90 | 157,80 | 159,50 | -0,50% | - |
| 02.02.2024 | 159,10 | 161,90 | 156,90 | 160,30 | 0,88% | - |
| 01.02.2024 | 155,60 | 159,20 | 154,50 | 158,90 | 2,19% | - |
| 31.01.2024 | 159,50 | 159,80 | 155,20 | 155,50 | -2,39% | - |
| 30.01.2024 | 158,30 | 159,90 | 156,70 | 159,30 | 0,63% | - |
| 29.01.2024 | 155,80 | 158,70 | 155,20 | 158,30 | 1,67% | 40,00 |
| 26.01.2024 | 154,90 | 157,90 | 153,70 | 155,70 | 0,26% | - |
| 25.01.2024 | 154,80 | 157,00 | 154,00 | 155,30 | 0,58% | - |
| 24.01.2024 | 158,10 | 158,60 | 154,10 | 154,40 | -2,34% | - |
| 23.01.2024 | 158,50 | 161,40 | 157,00 | 158,10 | -0,57% | - |
| 22.01.2024 | 155,80 | 159,50 | 155,70 | 159,00 | 2,05% | - |
| 19.01.2024 | 152,30 | 156,20 | 151,60 | 155,80 | 2,23% | - |
| 18.01.2024 | 150,70 | 153,70 | 150,20 | 152,40 | 0,93% | - |
| 17.01.2024 | 150,70 | 152,50 | 149,30 | 151,00 | 0,00% | - |
| 16.01.2024 | 152,30 | 152,70 | 149,00 | 151,00 | -0,85% | 10,00 |
| 15.01.2024 | 151,80 | 152,40 | 151,50 | 152,30 | 0,20% | - |
| 12.01.2024 | 151,80 | 152,60 | 149,90 | 152,00 | 0,00% | - |
| 11.01.2024 | 153,20 | 154,00 | 151,00 | 152,00 | -0,78% | - |
| 10.01.2024 | 152,30 | 153,40 | 150,80 | 153,20 | 0,46% | - |
| 09.01.2024 | 152,40 | 153,20 | 149,50 | 152,50 | -0,13% | - |
| 08.01.2024 | 150,10 | 152,90 | 148,80 | 152,70 | 1,39% | - |
| 05.01.2024 | 151,40 | 152,50 | 149,60 | 150,60 | -0,46% | - |
| 04.01.2024 | 148,40 | 151,80 | 146,70 | 151,30 | 1,95% | - |
| 03.01.2024 | 155,50 | 156,00 | 147,60 | 148,40 | -4,93% | 7,00 |
| 02.01.2024 | 158,30 | 159,40 | 155,40 | 156,10 | -1,89% | - |
| 29.12.2023 | 159,10 | 159,30 | 158,70 | 159,10 | 0,00% | - |
| 28.12.2023 | 160,20 | 160,20 | 157,90 | 159,10 | -0,75% | 6,00 |
| 27.12.2023 | 161,70 | 161,80 | 158,50 | 160,30 | -0,12% | - |
| 22.12.2023 | 159,70 | 161,50 | 159,00 | 160,50 | 0,31% | - |
| 21.12.2023 | 162,10 | 162,50 | 158,90 | 160,00 | -1,11% | - |
| 20.12.2023 | 162,70 | 164,10 | 160,50 | 161,80 | -0,31% | - |
| 19.12.2023 | 161,70 | 163,60 | 160,30 | 162,30 | 0,31% | - |
| 18.12.2023 | 160,50 | 163,10 | 159,20 | 161,80 | 0,87% | - |
| 15.12.2023 | 161,90 | 162,90 | 158,10 | 160,40 | -0,80% | - |
| 14.12.2023 | 161,70 | 162,50 | 159,30 | 161,70 | 0,12% | - |
| 13.12.2023 | 161,10 | 162,10 | 159,30 | 161,50 | 0,37% | - |
| 12.12.2023 | 160,50 | 162,10 | 159,20 | 160,90 | 0,19% | - |
| 11.12.2023 | 159,10 | 162,20 | 158,90 | 160,60 | 0,94% | - |
| 08.12.2023 | 157,30 | 160,10 | 157,00 | 159,10 | 1,27% | - |
| 07.12.2023 | 151,80 | 157,20 | 151,30 | 157,10 | 2,55% | - |
| 06.12.2023 | 153,80 | 156,00 | 151,90 | 153,20 | -0,26% | - |
| 05.12.2023 | 156,70 | 157,30 | 152,60 | 153,60 | -2,23% | - |
| 04.12.2023 | 153,30 | 158,70 | 153,00 | 157,10 | 6,29% | - |
| 01.12.2023 | 148,10 | 153,40 | 147,80 | 147,80 | -0,47% | - |
| 30.11.2023 | 146,50 | 148,70 | 144,90 | 148,50 | 1,85% | - |
| 29.11.2023 | 145,70 | 147,20 | 144,60 | 145,80 | 0,14% | - |
| 28.11.2023 | 148,70 | 148,80 | 144,60 | 145,60 | -1,89% | - |
| 27.11.2023 | 148,60 | 149,60 | 146,80 | 148,40 | -0,57% | - |