154,000€
-1,09%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 155,18 | 156,77 | 153,68 | 154,38 | -0,39% | - |
| 16.04.2024 | 155,98 | 157,30 | 154,83 | 154,98 | -0,67% | 40,00 |
| 15.04.2024 | 157,23 | 159,63 | 155,18 | 156,02 | -0,72% | - |
| 12.04.2024 | 156,50 | 158,23 | 155,83 | 157,15 | 0,59% | - |
| 11.04.2024 | 156,73 | 157,70 | 155,20 | 156,23 | -0,40% | - |
| 10.04.2024 | 155,13 | 156,90 | 153,58 | 156,85 | 1,13% | 232,00 |
| 09.04.2024 | 154,93 | 155,65 | 153,33 | 155,10 | 0,05% | - |
| 08.04.2024 | 154,95 | 156,18 | 153,77 | 155,02 | -0,02% | - |
| 05.04.2024 | 154,63 | 156,40 | 154,23 | 155,05 | 0,44% | - |
| 04.04.2024 | 155,30 | 156,80 | 153,95 | 154,38 | -0,58% | - |
| 03.04.2024 | 157,05 | 157,93 | 155,02 | 155,27 | -1,35% | - |
| 02.04.2024 | 159,23 | 159,93 | 156,38 | 157,40 | -23,79% | - |
| 28.03.2024 | 158,58 | 206,52 | 158,05 | 206,52 | 31,06% | - |
| 27.03.2024 | 157,33 | 159,73 | 156,02 | 157,58 | -22,54% | - |
| 26.03.2024 | 157,02 | 203,48 | 156,08 | 203,43 | 28,91% | - |
| 25.03.2024 | 157,85 | 159,83 | 157,05 | 157,80 | -0,14% | - |
| 22.03.2024 | 159,23 | 160,75 | 157,48 | 158,02 | 0,02% | - |
| 21.03.2024 | 156,05 | 160,27 | 155,73 | 158,00 | 0,96% | - |
| 20.03.2024 | 158,40 | 159,48 | 154,05 | 156,50 | -1,20% | - |
| 19.03.2024 | 158,02 | 160,02 | 156,25 | 158,40 | -0,20% | - |
| 18.03.2024 | 157,13 | 161,08 | 156,90 | 158,73 | -20,50% | - |
| 15.03.2024 | 155,45 | 203,63 | 154,33 | 199,65 | 0,64% | - |
| 14.03.2024 | 155,33 | 198,38 | 154,43 | 198,38 | 0,39% | - |
| 13.03.2024 | 154,43 | 200,40 | 151,15 | 197,60 | 0,46% | - |
| 12.03.2024 | 153,48 | 196,85 | 151,05 | 196,70 | 0,23% | - |
| 11.03.2024 | 152,33 | 196,25 | 151,18 | 196,25 | 28,63% | 10,00 |
| 08.03.2024 | 153,58 | 154,63 | 152,08 | 152,58 | -0,63% | - |
| 07.03.2024 | 154,02 | 155,45 | 152,90 | 153,55 | -0,42% | - |
| 06.03.2024 | 154,20 | 155,52 | 153,68 | 154,20 | -0,03% | - |
| 05.03.2024 | 152,73 | 154,33 | 152,10 | 154,25 | 0,87% | - |
| 04.03.2024 | 153,10 | 153,63 | 151,63 | 152,93 | 0,18% | - |
| 01.03.2024 | 154,08 | 154,93 | 151,90 | 152,65 | -0,86% | - |
| 29.02.2024 | 154,25 | 154,88 | 151,35 | 153,98 | -0,16% | - |
| 28.02.2024 | 155,43 | 156,65 | 154,02 | 154,23 | -0,61% | - |
| 27.02.2024 | 156,25 | 157,30 | 153,98 | 155,18 | -0,89% | - |
| 26.02.2024 | 157,10 | 158,27 | 156,58 | 156,58 | -0,43% | - |
| 23.02.2024 | 157,95 | 158,88 | 156,50 | 157,25 | -0,19% | - |
| 22.02.2024 | 154,65 | 157,95 | 154,15 | 157,55 | 1,83% | 231,00 |
| 21.02.2024 | 154,65 | 155,60 | 153,23 | 154,73 | -0,02% | - |
| 20.02.2024 | 156,35 | 156,43 | 152,00 | 154,75 | 0,03% | - |
| 19.02.2024 | 156,45 | 156,77 | 154,68 | 154,70 | -0,67% | - |
| 16.02.2024 | 153,65 | 156,20 | 152,30 | 155,75 | 1,43% | 80,00 |
| 15.02.2024 | 153,13 | 153,95 | 150,45 | 153,55 | 2,54% | 16,00 |
| 14.02.2024 | 147,43 | 153,10 | 146,90 | 149,75 | 2,46% | 50,00 |
| 13.02.2024 | 143,30 | 147,48 | 142,35 | 146,15 | 1,99% | - |
| 12.02.2024 | 145,18 | 146,25 | 142,77 | 143,30 | -1,36% | - |
| 09.02.2024 | 144,73 | 146,20 | 143,52 | 145,27 | 0,38% | - |
| 08.02.2024 | 145,60 | 146,43 | 144,38 | 144,73 | -0,67% | - |
| 07.02.2024 | 145,93 | 146,52 | 144,98 | 145,70 | -0,12% | - |
| 06.02.2024 | 146,23 | 147,55 | 145,48 | 145,88 | -0,27% | - |
| 05.02.2024 | 146,38 | 147,63 | 145,75 | 146,27 | -0,10% | - |
| 02.02.2024 | 145,70 | 147,05 | 144,55 | 146,43 | 0,51% | - |
| 01.02.2024 | 143,83 | 145,88 | 143,38 | 145,68 | 1,43% | - |
| 31.01.2024 | 144,83 | 145,60 | 142,90 | 143,63 | -0,57% | - |
| 30.01.2024 | 144,02 | 144,63 | 142,08 | 144,45 | 0,36% | - |
| 29.01.2024 | 142,30 | 143,93 | 141,75 | 143,93 | 1,23% | - |
| 26.01.2024 | 141,38 | 142,90 | 139,95 | 142,18 | 0,44% | - |
| 25.01.2024 | 139,68 | 141,80 | 139,10 | 141,55 | 1,47% | - |
| 24.01.2024 | 141,25 | 143,52 | 138,80 | 139,50 | -1,29% | 200,00 |
| 23.01.2024 | 139,83 | 141,58 | 139,70 | 141,33 | 0,82% | - |
| 22.01.2024 | 139,52 | 141,60 | 138,90 | 140,18 | 0,38% | - |
| 19.01.2024 | 137,45 | 140,45 | 136,77 | 139,65 | 1,47% | - |
| 18.01.2024 | 134,58 | 137,70 | 134,52 | 137,63 | 2,10% | - |
| 17.01.2024 | 134,83 | 135,83 | 133,88 | 134,80 | -0,19% | - |
| 16.01.2024 | 135,77 | 137,33 | 134,23 | 135,05 | -0,39% | - |
| 15.01.2024 | 136,58 | 136,68 | 135,00 | 135,58 | -0,31% | - |
| 12.01.2024 | 134,88 | 136,00 | 134,33 | 136,00 | 0,76% | - |
| 11.01.2024 | 135,52 | 136,43 | 133,93 | 134,98 | -0,44% | - |
| 10.01.2024 | 134,68 | 135,77 | 134,40 | 135,58 | 0,59% | - |
| 09.01.2024 | 134,05 | 135,40 | 133,33 | 134,77 | 0,45% | - |
| 08.01.2024 | 133,50 | 134,30 | 132,70 | 134,18 | 0,21% | - |
| 05.01.2024 | 135,58 | 135,70 | 133,18 | 133,90 | -0,58% | - |
| 04.01.2024 | 135,02 | 136,05 | 134,20 | 134,68 | -0,28% | - |
| 03.01.2024 | 135,52 | 136,83 | 135,05 | 135,05 | -0,59% | - |
| 02.01.2024 | 134,63 | 136,65 | 134,63 | 135,85 | 0,93% | 30,00 |
| 29.12.2023 | 134,48 | 134,75 | 134,27 | 134,60 | 0,11% | - |
| 28.12.2023 | 133,25 | 134,52 | 132,20 | 134,45 | 0,88% | - |
| 27.12.2023 | 134,25 | 134,27 | 132,77 | 133,27 | -0,36% | 52,00 |
| 22.12.2023 | 133,70 | 134,70 | 133,18 | 133,75 | -0,11% | - |
| 21.12.2023 | 133,95 | 135,33 | 133,08 | 133,90 | 0,02% | - |
| 20.12.2023 | 134,40 | 135,70 | 133,63 | 133,88 | -0,24% | - |
| 19.12.2023 | 134,95 | 135,33 | 133,75 | 134,20 | -0,52% | - |
| 18.12.2023 | 133,55 | 135,70 | 131,98 | 134,90 | 1,03% | 100,00 |
| 15.12.2023 | 134,10 | 135,52 | 132,68 | 133,52 | -0,39% | - |
| 14.12.2023 | 136,63 | 137,38 | 133,33 | 134,05 | -1,88% | - |
| 13.12.2023 | 135,00 | 137,75 | 134,55 | 136,63 | 1,37% | 20,00 |
| 12.12.2023 | 131,33 | 134,83 | 130,58 | 134,77 | 2,49% | 3.750,00 |
| 11.12.2023 | 128,50 | 132,40 | 128,13 | 131,50 | 2,33% | - |
| 08.12.2023 | 129,08 | 129,43 | 127,70 | 128,50 | -0,19% | - |
| 07.12.2023 | 129,33 | 129,70 | 127,30 | 128,75 | -0,43% | - |
| 06.12.2023 | 129,98 | 130,75 | 128,83 | 129,30 | -0,42% | - |
| 05.12.2023 | 128,88 | 130,30 | 128,43 | 129,85 | 0,60% | - |
| 04.12.2023 | 129,00 | 129,90 | 128,00 | 129,08 | 0,58% | - |
| 01.12.2023 | 124,30 | 128,80 | 124,30 | 128,33 | 3,11% | - |
| 30.11.2023 | 121,13 | 124,70 | 121,10 | 124,45 | 2,98% | - |
| 29.11.2023 | 121,05 | 121,98 | 120,45 | 120,85 | -0,14% | - |
| 28.11.2023 | 122,13 | 122,48 | 120,80 | 121,03 | -0,82% | - |
| 27.11.2023 | 121,78 | 123,25 | 120,98 | 122,03 | -5,84% | - |
| 24.11.2023 | 122,28 | 130,68 | 106,92 | 129,60 | 6,01% | - |
| 23.11.2023 | 122,18 | 123,05 | 121,78 | 122,25 | -0,08% | - |