210,649$
-0,96%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 212,94 | 212,95 | 209,66 | 210,53 | -1,02% | - |
25.04.2024 | 209,70 | 214,01 | 208,21 | 212,70 | 1,08% | 2.097.419,00 |
24.04.2024 | 208,17 | 210,71 | 207,59 | 210,43 | 0,79% | 1.875.875,00 |
23.04.2024 | 207,25 | 210,14 | 207,24 | 208,78 | 0,60% | 1.596.510,00 |
22.04.2024 | 207,69 | 209,00 | 207,31 | 207,53 | 0,22% | 1.420.849,00 |
19.04.2024 | 206,45 | 207,33 | 205,80 | 207,07 | 0,98% | 1.354.304,00 |
18.04.2024 | 205,59 | 206,05 | 204,52 | 205,07 | -0,52% | 983.092,00 |
17.04.2024 | 206,16 | 206,30 | 204,37 | 206,15 | 0,57% | 1.193.346,00 |
16.04.2024 | 206,52 | 207,66 | 204,94 | 204,98 | -0,19% | 1.457.303,00 |
15.04.2024 | 207,36 | 208,00 | 204,88 | 205,36 | 0,00% | 1.401.662,00 |
12.04.2024 | 205,84 | 206,83 | 204,70 | 205,37 | -0,28% | 1.167.072,00 |
11.04.2024 | 207,31 | 208,06 | 205,59 | 205,94 | -1,09% | 1.749.234,00 |
10.04.2024 | 206,16 | 208,42 | 205,52 | 208,20 | 0,83% | 1.804.134,00 |
09.04.2024 | 207,00 | 207,33 | 205,37 | 206,48 | -0,11% | 1.782.267,00 |
08.04.2024 | 206,76 | 207,39 | 206,01 | 206,70 | -0,11% | 2.592.865,00 |
05.04.2024 | 207,71 | 207,86 | 206,26 | 206,93 | -0,08% | 2.761.269,00 |
04.04.2024 | 211,35 | 211,52 | 206,58 | 207,09 | -1,58% | 2.112.269,00 |
03.04.2024 | 210,97 | 211,34 | 209,93 | 210,42 | -0,33% | 1.700.898,00 |
02.04.2024 | 212,24 | 213,36 | 210,53 | 211,11 | -0,85% | 1.543.819,00 |
01.04.2024 | 212,61 | 213,52 | 211,86 | 212,91 | -0,11% | 1.205.661,00 |
28.03.2024 | 214,29 | 214,54 | 211,98 | 213,15 | -0,38% | 2.699.109,00 |
27.03.2024 | 212,80 | 214,02 | 212,54 | 213,97 | 1,04% | 1.392.574,00 |
26.03.2024 | 211,58 | 212,69 | 211,38 | 211,77 | 0,00% | 1.577.781,00 |
25.03.2024 | 211,56 | 212,24 | 211,07 | 211,77 | 0,00% | 1.306.854,00 |
22.03.2024 | 212,45 | 212,60 | 210,96 | 211,78 | -0,31% | 1.453.736,00 |
21.03.2024 | 211,87 | 212,72 | 210,77 | 212,43 | 0,27% | 1.918.105,00 |
20.03.2024 | 212,40 | 212,73 | 211,44 | 211,86 | -0,10% | 1.040.697,00 |
19.03.2024 | 212,79 | 213,00 | 211,32 | 212,08 | 0,19% | 1.267.893,00 |
18.03.2024 | 210,59 | 212,25 | 210,37 | 211,67 | 0,54% | 1.273.522,00 |
15.03.2024 | 208,98 | 210,92 | 208,95 | 210,53 | 0,10% | 2.096.005,00 |
14.03.2024 | 210,72 | 210,94 | 208,75 | 210,31 | -0,33% | 1.028.288,00 |
13.03.2024 | 210,47 | 211,05 | 209,25 | 211,00 | 0,58% | 1.121.204,00 |
12.03.2024 | 208,61 | 210,61 | 208,42 | 209,79 | 0,24% | 1.035.984,00 |
11.03.2024 | 207,55 | 209,38 | 206,67 | 209,28 | 0,74% | 1.218.775,00 |
08.03.2024 | 206,84 | 208,84 | 206,03 | 207,75 | 0,24% | 1.338.344,00 |
07.03.2024 | 208,56 | 209,12 | 206,43 | 207,26 | -0,32% | 1.661.889,00 |
06.03.2024 | 206,29 | 208,10 | 206,19 | 207,92 | 0,51% | 1.362.971,00 |
05.03.2024 | 207,00 | 207,80 | 205,93 | 206,87 | 0,03% | 1.208.663,00 |
04.03.2024 | 205,99 | 207,72 | 205,88 | 206,80 | 0,49% | 1.865.388,00 |
01.03.2024 | 204,53 | 205,90 | 203,62 | 205,79 | 0,07% | 1.329.819,00 |
29.02.2024 | 207,05 | 207,55 | 204,50 | 205,65 | -0,78% | 3.030.014,00 |
28.02.2024 | 208,73 | 209,78 | 206,86 | 207,26 | -0,25% | 1.705.745,00 |
27.02.2024 | 206,48 | 207,94 | 205,59 | 207,78 | 0,15% | 1.208.145,00 |
26.02.2024 | 208,87 | 209,22 | 207,35 | 207,46 | -0,28% | 1.664.297,00 |
23.02.2024 | 207,60 | 208,63 | 206,89 | 208,05 | 0,39% | 1.687.146,00 |
22.02.2024 | 204,03 | 208,18 | 203,82 | 207,24 | 1,47% | 2.267.775,00 |
21.02.2024 | 202,41 | 204,37 | 202,04 | 204,23 | 1,21% | 1.850.135,00 |
20.02.2024 | 202,00 | 204,56 | 201,52 | 201,79 | 0,12% | 2.548.368,00 |
16.02.2024 | 199,99 | 202,69 | 199,00 | 201,54 | 1,22% | 2.588.036,00 |
15.02.2024 | 198,51 | 199,47 | 197,01 | 199,11 | -0,03% | 2.449.003,00 |
14.02.2024 | 199,07 | 199,92 | 195,97 | 199,16 | -0,17% | 3.308.730,00 |
13.02.2024 | 196,70 | 199,49 | 194,20 | 199,49 | 5,97% | 3.263.017,00 |
12.02.2024 | 188,07 | 189,09 | 187,48 | 188,26 | -0,32% | 2.022.501,00 |
09.02.2024 | 189,50 | 189,78 | 187,56 | 188,86 | -0,33% | 1.678.092,00 |
08.02.2024 | 190,18 | 190,44 | 188,52 | 189,49 | -0,26% | 1.154.438,00 |
07.02.2024 | 189,84 | 190,36 | 189,06 | 189,98 | 0,41% | 1.691.896,00 |
06.02.2024 | 188,50 | 189,66 | 187,70 | 189,21 | 0,54% | 2.009.518,00 |
05.02.2024 | 187,94 | 188,87 | 187,20 | 188,20 | -0,01% | 1.524.708,00 |
02.02.2024 | 188,42 | 188,93 | 186,91 | 188,21 | -0,11% | 1.696.582,00 |
01.02.2024 | 185,52 | 188,44 | 184,85 | 188,42 | 1,50% | 1.434.797,00 |
31.01.2024 | 187,71 | 188,00 | 184,72 | 185,63 | -0,79% | 3.423.623,00 |
30.01.2024 | 185,85 | 187,22 | 185,17 | 187,11 | 0,95% | 1.309.619,00 |
29.01.2024 | 185,61 | 186,34 | 185,20 | 185,35 | -0,25% | 1.400.012,00 |
26.01.2024 | 185,45 | 186,12 | 185,20 | 185,81 | 0,38% | 1.231.166,00 |
25.01.2024 | 183,69 | 185,21 | 183,00 | 185,10 | 0,71% | 1.427.385,00 |
24.01.2024 | 185,98 | 186,40 | 183,68 | 183,80 | -0,94% | 1.436.789,00 |
23.01.2024 | 184,89 | 185,75 | 184,10 | 185,54 | 0,34% | 1.355.870,00 |
22.01.2024 | 184,49 | 185,12 | 182,93 | 184,91 | 0,25% | 1.651.639,00 |
19.01.2024 | 184,06 | 184,93 | 183,17 | 184,45 | 0,51% | 1.571.596,00 |
18.01.2024 | 182,00 | 183,64 | 181,56 | 183,51 | 1,12% | 1.732.162,00 |
17.01.2024 | 180,62 | 184,13 | 180,25 | 181,47 | 0,39% | 1.751.493,00 |
16.01.2024 | 181,00 | 181,56 | 180,17 | 180,77 | -0,35% | 1.456.101,00 |
12.01.2024 | 180,00 | 181,58 | 179,00 | 181,40 | 1,22% | 1.035.722,00 |
11.01.2024 | 179,52 | 179,69 | 177,83 | 179,22 | 0,02% | 1.176.509,00 |
10.01.2024 | 177,89 | 179,25 | 177,66 | 179,18 | 0,53% | 1.196.289,00 |
09.01.2024 | 178,03 | 178,87 | 177,38 | 178,23 | -0,01% | 1.325.147,00 |
08.01.2024 | 178,16 | 178,35 | 176,68 | 178,24 | 0,26% | 1.536.444,00 |
05.01.2024 | 178,92 | 179,13 | 177,23 | 177,77 | -0,57% | 1.415.660,00 |
04.01.2024 | 179,25 | 180,66 | 178,77 | 178,79 | 0,15% | 1.376.369,00 |
03.01.2024 | 180,00 | 181,48 | 178,17 | 178,53 | -0,60% | 1.826.283,00 |
02.01.2024 | 177,72 | 180,71 | 177,67 | 179,61 | 0,28% | 1.299.038,00 |
29.12.2023 | 178,29 | 179,80 | 178,00 | 179,10 | 0,54% | 1.256.428,00 |
28.12.2023 | 178,38 | 178,57 | 177,78 | 178,14 | 0,22% | 774.333,00 |
27.12.2023 | 177,11 | 178,15 | 176,83 | 177,75 | 0,13% | 772.384,00 |
26.12.2023 | 176,32 | 177,81 | 175,75 | 177,52 | 0,32% | 631.257,00 |
22.12.2023 | 177,44 | 177,74 | 176,69 | 176,95 | 0,08% | 1.291.147,00 |
21.12.2023 | 175,71 | 177,36 | 175,62 | 176,81 | 0,60% | 1.061.388,00 |
20.12.2023 | 176,77 | 177,63 | 175,63 | 175,76 | -0,58% | 1.049.722,00 |
19.12.2023 | 177,94 | 178,05 | 176,28 | 176,78 | -0,48% | 1.322.234,00 |
18.12.2023 | 175,47 | 178,06 | 175,01 | 177,63 | 1,76% | 1.807.797,00 |
15.12.2023 | 173,10 | 175,51 | 173,01 | 174,55 | -1,20% | 3.676.742,00 |
14.12.2023 | 179,13 | 179,50 | 175,33 | 176,67 | -1,33% | 2.357.497,00 |
13.12.2023 | 176,61 | 179,08 | 176,24 | 179,06 | 1,40% | 2.047.016,00 |
12.12.2023 | 174,82 | 176,78 | 173,51 | 176,59 | 1,85% | 1.756.214,00 |
11.12.2023 | 172,66 | 174,01 | 172,30 | 173,38 | 0,51% | 1.118.415,00 |
08.12.2023 | 172,38 | 173,24 | 171,15 | 172,50 | -0,20% | 1.638.504,00 |
07.12.2023 | 173,71 | 173,72 | 171,47 | 172,84 | -0,64% | 1.369.246,00 |
06.12.2023 | 172,60 | 174,00 | 172,22 | 173,95 | 0,51% | 1.444.055,00 |
05.12.2023 | 174,46 | 174,80 | 172,82 | 173,07 | -0,76% | 1.469.350,00 |
04.12.2023 | 172,86 | 174,47 | 172,76 | 174,39 | 0,34% | 1.701.887,00 |