201,775$
0,60%
Echtzeit-Aktienkurs CLEAN HARBORS INC.
Bid:
Ask:
Aktienkurse zur CLEAN HARBORS INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 200,81 | 202,66 | 200,57 | 201,81 | 0,62% | - |
27.03.2024 | 199,87 | 201,01 | 198,66 | 200,57 | 1,05% | 246.827,00 |
26.03.2024 | 199,64 | 200,14 | 197,46 | 198,49 | -0,16% | 221.502,00 |
25.03.2024 | 194,46 | 200,15 | 193,75 | 198,81 | 2,04% | 344.812,00 |
22.03.2024 | 195,70 | 196,15 | 193,86 | 194,83 | -0,41% | 196.155,00 |
21.03.2024 | 194,06 | 197,21 | 194,06 | 195,63 | 1,18% | 355.299,00 |
20.03.2024 | 191,66 | 194,79 | 191,66 | 193,35 | 0,84% | 288.954,00 |
19.03.2024 | 191,35 | 193,25 | 188,73 | 191,74 | 0,24% | 328.859,00 |
18.03.2024 | 188,62 | 192,37 | 188,37 | 191,29 | 1,84% | 296.447,00 |
15.03.2024 | 187,73 | 191,41 | 187,20 | 187,84 | -0,38% | 640.810,00 |
14.03.2024 | 187,59 | 189,36 | 186,95 | 188,56 | 0,66% | 305.318,00 |
13.03.2024 | 187,43 | 188,62 | 186,29 | 187,33 | -0,02% | 265.266,00 |
12.03.2024 | 186,64 | 188,17 | 185,22 | 187,37 | 0,39% | 359.965,00 |
11.03.2024 | 187,08 | 187,13 | 184,51 | 186,64 | -0,80% | 317.978,00 |
08.03.2024 | 190,48 | 191,38 | 187,04 | 188,14 | -1,38% | 193.194,00 |
07.03.2024 | 190,79 | 192,43 | 190,07 | 190,77 | 0,40% | 145.267,00 |
06.03.2024 | 191,10 | 193,03 | 189,59 | 190,01 | 0,11% | 283.496,00 |
05.03.2024 | 184,51 | 190,65 | 184,23 | 189,80 | 2,44% | 491.022,00 |
04.03.2024 | 184,30 | 186,81 | 183,84 | 185,28 | 0,68% | 264.373,00 |
01.03.2024 | 182,25 | 184,50 | 180,37 | 184,02 | 1,05% | 222.619,00 |
29.02.2024 | 181,20 | 182,47 | 180,53 | 182,10 | 0,59% | 329.428,00 |
28.02.2024 | 182,35 | 183,80 | 180,38 | 181,03 | -0,92% | 320.067,00 |
27.02.2024 | 183,53 | 184,43 | 180,88 | 182,71 | -0,68% | 329.221,00 |
26.02.2024 | 184,03 | 186,98 | 183,27 | 183,96 | -0,20% | 238.608,00 |
23.02.2024 | 183,08 | 185,54 | 180,32 | 184,32 | 1,02% | 240.070,00 |
22.02.2024 | 182,59 | 186,96 | 180,24 | 182,45 | 0,53% | 737.987,00 |
21.02.2024 | 185,88 | 186,69 | 176,02 | 181,49 | -3,15% | 815.161,00 |
20.02.2024 | 184,98 | 189,06 | 184,98 | 187,40 | 0,62% | 593.746,00 |
16.02.2024 | 185,40 | 187,84 | 185,40 | 186,25 | 0,29% | 182.619,00 |
15.02.2024 | 183,29 | 186,21 | 182,61 | 185,72 | 1,53% | 282.216,00 |
14.02.2024 | 181,01 | 183,04 | 180,25 | 182,92 | 1,91% | 360.459,00 |
13.02.2024 | 176,71 | 183,85 | 176,27 | 179,49 | -0,21% | 458.390,00 |
12.02.2024 | 179,79 | 180,26 | 178,58 | 179,86 | -0,01% | 146.437,00 |
09.02.2024 | 178,89 | 180,02 | 177,57 | 179,88 | 1,00% | 210.290,00 |
08.02.2024 | 177,30 | 179,53 | 176,30 | 178,10 | 0,68% | 318.571,00 |
07.02.2024 | 177,25 | 180,22 | 176,05 | 176,90 | 0,18% | 335.164,00 |
06.02.2024 | 171,89 | 177,59 | 171,89 | 176,58 | 3,13% | 312.675,00 |
05.02.2024 | 171,69 | 172,12 | 169,62 | 171,22 | -0,95% | 177.762,00 |
02.02.2024 | 171,05 | 174,46 | 169,65 | 172,87 | 0,14% | 328.328,00 |
01.02.2024 | 168,77 | 172,85 | 167,86 | 172,62 | 2,77% | 414.642,00 |
31.01.2024 | 172,98 | 172,98 | 167,86 | 167,96 | -2,69% | 369.623,00 |
30.01.2024 | 170,90 | 173,04 | 170,33 | 172,61 | 0,67% | 170.875,00 |
29.01.2024 | 169,49 | 172,05 | 168,21 | 171,46 | 1,38% | 239.697,00 |
26.01.2024 | 168,86 | 171,09 | 167,35 | 169,13 | 0,55% | 562.263,00 |
25.01.2024 | 170,17 | 172,00 | 167,28 | 168,21 | 0,08% | 180.984,00 |
24.01.2024 | 172,52 | 172,52 | 168,01 | 168,08 | -2,01% | 336.683,00 |
23.01.2024 | 173,56 | 174,55 | 170,97 | 171,53 | -0,91% | 369.424,00 |
22.01.2024 | 170,86 | 173,59 | 170,62 | 173,10 | 1,96% | 297.532,00 |
19.01.2024 | 165,96 | 169,77 | 165,36 | 169,77 | 2,41% | 337.413,00 |
18.01.2024 | 165,00 | 166,60 | 163,72 | 165,77 | 0,87% | 305.707,00 |
17.01.2024 | 162,83 | 165,30 | 162,62 | 164,34 | 0,14% | 292.161,00 |
16.01.2024 | 165,30 | 165,30 | 162,36 | 164,11 | -1,39% | 222.868,00 |
12.01.2024 | 167,00 | 167,01 | 164,55 | 166,42 | -0,17% | 246.708,00 |
11.01.2024 | 168,00 | 168,61 | 165,99 | 166,71 | -0,74% | 237.866,00 |
10.01.2024 | 166,12 | 167,99 | 165,30 | 167,96 | 0,79% | 260.273,00 |
09.01.2024 | 165,78 | 167,18 | 163,98 | 166,64 | -0,35% | 272.508,00 |
08.01.2024 | 164,70 | 167,29 | 163,09 | 167,23 | 1,54% | 317.737,00 |
05.01.2024 | 165,16 | 167,19 | 164,68 | 164,70 | -0,57% | 404.776,00 |
04.01.2024 | 163,19 | 165,88 | 161,39 | 165,65 | 2,22% | 639.995,00 |
03.01.2024 | 169,59 | 169,64 | 161,50 | 162,06 | -5,03% | 716.169,00 |
02.01.2024 | 173,26 | 174,15 | 170,35 | 170,64 | -2,22% | 358.083,00 |
29.12.2023 | 175,89 | 176,43 | 173,02 | 174,51 | -0,82% | 395.763,00 |
28.12.2023 | 177,67 | 177,67 | 175,47 | 175,95 | -1,09% | 223.246,00 |
27.12.2023 | 178,64 | 179,12 | 176,56 | 177,88 | -0,35% | 209.610,00 |
26.12.2023 | 176,86 | 178,56 | 175,03 | 178,50 | 0,98% | 218.941,00 |
22.12.2023 | 176,76 | 177,84 | 175,80 | 176,77 | 0,41% | 225.982,00 |
21.12.2023 | 177,31 | 177,83 | 174,88 | 176,04 | -0,48% | 340.738,00 |
20.12.2023 | 177,44 | 179,49 | 176,12 | 176,89 | -0,66% | 292.660,00 |
19.12.2023 | 177,65 | 178,99 | 176,38 | 178,07 | 0,74% | 277.161,00 |
18.12.2023 | 175,16 | 177,82 | 173,56 | 176,76 | 1,15% | 340.255,00 |
15.12.2023 | 176,53 | 177,38 | 172,75 | 174,75 | -1,67% | 631.545,00 |
14.12.2023 | 177,97 | 178,52 | 175,55 | 177,71 | 1,10% | 283.625,00 |
13.12.2023 | 173,59 | 176,22 | 172,40 | 175,77 | 1,20% | 347.863,00 |
12.12.2023 | 173,00 | 174,69 | 172,11 | 173,69 | 0,49% | 274.065,00 |
11.12.2023 | 171,95 | 174,24 | 171,71 | 172,84 | 0,89% | 318.985,00 |
08.12.2023 | 170,23 | 171,82 | 169,95 | 171,31 | 1,03% | 230.783,00 |
07.12.2023 | 165,60 | 169,79 | 163,57 | 169,57 | 3,69% | 301.239,00 |
06.12.2023 | 166,13 | 167,84 | 163,44 | 163,54 | -1,36% | 197.262,00 |
05.12.2023 | 169,45 | 169,45 | 165,06 | 165,79 | -2,60% | 276.033,00 |
04.12.2023 | 166,33 | 171,64 | 166,33 | 170,22 | 2,01% | 429.828,00 |
01.12.2023 | 161,73 | 166,91 | 161,73 | 166,86 | 3,22% | 313.652,00 |
30.11.2023 | 160,61 | 161,82 | 158,42 | 161,66 | 0,94% | 461.297,00 |
29.11.2023 | 160,47 | 161,02 | 159,22 | 160,16 | 0,14% | 442.629,00 |
28.11.2023 | 161,52 | 163,75 | 159,27 | 159,94 | -1,65% | 498.329,00 |
27.11.2023 | 162,89 | 163,50 | 160,75 | 162,62 | -0,18% | 464.557,00 |
24.11.2023 | 165,05 | 165,58 | 162,14 | 162,91 | -1,28% | 349.432,00 |
22.11.2023 | 164,70 | 165,77 | 163,56 | 165,03 | 0,57% | 313.202,00 |
21.11.2023 | 164,73 | 165,60 | 162,88 | 164,09 | -1,06% | 342.423,00 |
20.11.2023 | 164,35 | 166,37 | 164,08 | 165,85 | 0,86% | 181.585,00 |
17.11.2023 | 165,16 | 165,16 | 163,89 | 164,43 | 0,18% | 233.539,00 |
16.11.2023 | 165,24 | 165,73 | 163,55 | 164,14 | -0,47% | 217.913,00 |
15.11.2023 | 166,51 | 168,38 | 164,42 | 164,91 | -0,84% | 319.362,00 |
14.11.2023 | 163,67 | 166,85 | 163,34 | 166,31 | 3,09% | 252.573,00 |
13.11.2023 | 161,01 | 162,63 | 159,92 | 161,32 | 0,03% | 237.189,00 |
10.11.2023 | 155,95 | 161,55 | 155,95 | 161,27 | 3,69% | 331.155,00 |
09.11.2023 | 156,83 | 157,40 | 154,90 | 155,53 | -0,10% | 227.531,00 |
08.11.2023 | 155,70 | 156,50 | 154,33 | 155,69 | 0,63% | 290.559,00 |
07.11.2023 | 152,70 | 155,03 | 152,57 | 154,71 | 0,21% | 282.392,00 |
06.11.2023 | 155,33 | 155,65 | 153,58 | 154,39 | -0,14% | 256.866,00 |
03.11.2023 | 156,41 | 156,87 | 152,72 | 154,60 | -0,28% | 303.466,00 |