164,130$
0,47%
Echtzeit-Aktienkurs Waste Connections Inc.
Bid:
Ask:
Aktienkurse zur Waste Connections Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 163,87 | 165,24 | 163,87 | 164,18 | 0,50% | 722.254,00 |
| 02.05.2024 | 162,50 | 163,72 | 161,85 | 163,36 | 0,80% | 776.582,00 |
| 01.05.2024 | 162,05 | 163,44 | 160,83 | 162,06 | -0,02% | 1.154.788,00 |
| 30.04.2024 | 164,88 | 165,00 | 162,05 | 162,09 | -1,55% | 812.070,00 |
| 29.04.2024 | 163,63 | 165,93 | 163,55 | 164,65 | 0,72% | 933.302,00 |
| 26.04.2024 | 165,05 | 165,40 | 162,83 | 163,48 | -1,03% | 1.086.551,00 |
| 25.04.2024 | 163,11 | 166,83 | 160,85 | 165,18 | -0,60% | 1.608.242,00 |
| 24.04.2024 | 166,29 | 166,85 | 165,68 | 166,18 | 0,01% | 1.215.722,00 |
| 23.04.2024 | 166,92 | 167,35 | 165,88 | 166,17 | -0,06% | 880.728,00 |
| 22.04.2024 | 166,05 | 167,49 | 165,70 | 166,27 | 0,76% | 1.751.695,00 |
| 19.04.2024 | 164,53 | 165,53 | 164,15 | 165,02 | 0,40% | 1.187.920,00 |
| 18.04.2024 | 164,91 | 165,71 | 163,71 | 164,36 | -0,19% | 627.894,00 |
| 17.04.2024 | 165,51 | 165,58 | 163,71 | 164,68 | 0,01% | 662.156,00 |
| 16.04.2024 | 165,70 | 166,29 | 164,44 | 164,67 | -0,66% | 920.006,00 |
| 15.04.2024 | 168,86 | 169,55 | 164,77 | 165,77 | -0,81% | 617.271,00 |
| 12.04.2024 | 167,18 | 167,93 | 165,93 | 167,12 | -0,25% | 677.374,00 |
| 11.04.2024 | 167,55 | 168,61 | 166,18 | 167,54 | -0,52% | 476.321,00 |
| 10.04.2024 | 167,11 | 168,60 | 165,91 | 168,41 | 0,03% | 798.527,00 |
| 09.04.2024 | 168,73 | 168,88 | 166,53 | 168,36 | 0,06% | 604.372,00 |
| 08.04.2024 | 168,33 | 168,75 | 167,10 | 168,26 | 0,15% | 568.816,00 |
| 05.04.2024 | 167,69 | 168,88 | 166,90 | 168,01 | 0,42% | 474.589,00 |
| 04.04.2024 | 169,23 | 170,30 | 166,99 | 167,30 | -0,58% | 826.774,00 |
| 03.04.2024 | 169,46 | 170,00 | 168,22 | 168,27 | -0,69% | 555.172,00 |
| 02.04.2024 | 169,91 | 170,68 | 169,04 | 169,44 | -0,55% | 599.379,00 |
| 01.04.2024 | 171,68 | 171,68 | 169,03 | 170,38 | -0,95% | 441.756,00 |
| 28.03.2024 | 172,42 | 173,02 | 171,37 | 172,01 | 0,19% | 473.751,00 |
| 27.03.2024 | 170,89 | 172,33 | 170,42 | 171,69 | 0,98% | 529.180,00 |
| 26.03.2024 | 170,02 | 171,03 | 169,71 | 170,03 | -0,18% | 645.260,00 |
| 25.03.2024 | 171,09 | 171,93 | 170,28 | 170,33 | -0,32% | 523.317,00 |
| 22.03.2024 | 171,96 | 172,08 | 170,29 | 170,88 | -0,37% | 586.534,00 |
| 21.03.2024 | 170,37 | 172,24 | 170,01 | 171,51 | 0,67% | 620.938,00 |
| 20.03.2024 | 172,00 | 172,30 | 170,23 | 170,37 | -1,02% | 685.460,00 |
| 19.03.2024 | 171,51 | 172,19 | 170,09 | 172,13 | 0,23% | 735.150,00 |
| 18.03.2024 | 171,56 | 172,41 | 171,01 | 171,74 | 0,47% | 553.620,00 |
| 15.03.2024 | 168,41 | 171,10 | 168,41 | 170,93 | 1,00% | 1.104.186,00 |
| 14.03.2024 | 170,50 | 170,57 | 168,10 | 169,23 | -0,35% | 660.015,00 |
| 13.03.2024 | 169,10 | 170,12 | 168,65 | 169,82 | 0,63% | 603.179,00 |
| 12.03.2024 | 167,52 | 169,41 | 167,49 | 168,76 | 0,57% | 680.240,00 |
| 11.03.2024 | 166,75 | 167,82 | 166,33 | 167,80 | 0,60% | 994.116,00 |
| 08.03.2024 | 168,56 | 168,87 | 166,26 | 166,80 | -0,77% | 944.906,00 |
| 07.03.2024 | 168,49 | 168,99 | 167,36 | 168,10 | 0,04% | 642.934,00 |
| 06.03.2024 | 167,86 | 169,16 | 167,50 | 168,04 | 0,33% | 769.263,00 |
| 05.03.2024 | 165,83 | 167,64 | 165,83 | 167,48 | 0,89% | 790.796,00 |
| 04.03.2024 | 165,35 | 166,59 | 164,98 | 166,00 | 0,36% | 1.345.114,00 |
| 01.03.2024 | 165,70 | 166,89 | 164,80 | 165,40 | -0,62% | 769.396,00 |
| 29.02.2024 | 166,23 | 166,91 | 164,35 | 166,44 | -0,45% | 1.426.495,00 |
| 28.02.2024 | 168,25 | 169,37 | 166,88 | 167,19 | -0,68% | 800.194,00 |
| 27.02.2024 | 169,48 | 169,48 | 167,15 | 168,33 | -0,94% | 1.439.950,00 |
| 26.02.2024 | 170,99 | 171,49 | 169,89 | 169,92 | -0,14% | 619.699,00 |
| 23.02.2024 | 170,39 | 171,00 | 169,31 | 170,15 | -0,20% | 828.121,00 |
| 22.02.2024 | 167,22 | 170,94 | 167,22 | 170,49 | 1,90% | 1.156.109,00 |
| 21.02.2024 | 167,21 | 168,02 | 166,06 | 167,31 | 0,06% | 1.023.057,00 |
| 20.02.2024 | 166,62 | 169,09 | 166,51 | 167,21 | -0,39% | 1.184.313,00 |
| 16.02.2024 | 166,21 | 168,33 | 165,12 | 167,87 | 1,46% | 1.001.290,00 |
| 15.02.2024 | 163,25 | 165,45 | 162,69 | 165,45 | 0,81% | 1.359.632,00 |
| 14.02.2024 | 161,95 | 164,30 | 158,16 | 164,12 | 4,84% | 2.624.278,00 |
| 13.02.2024 | 154,01 | 157,91 | 153,07 | 156,55 | 1,41% | 2.087.567,00 |
| 12.02.2024 | 156,08 | 156,37 | 153,91 | 154,38 | -1,49% | 1.400.944,00 |
| 09.02.2024 | 156,59 | 157,10 | 155,57 | 156,71 | 0,47% | 744.698,00 |
| 08.02.2024 | 156,80 | 156,95 | 155,94 | 155,98 | -0,62% | 815.831,00 |
| 07.02.2024 | 157,19 | 157,68 | 156,64 | 156,96 | 0,01% | 700.656,00 |
| 06.02.2024 | 158,41 | 158,41 | 156,37 | 156,94 | -0,15% | 633.833,00 |
| 05.02.2024 | 158,00 | 158,28 | 156,34 | 157,17 | -0,56% | 1.343.944,00 |
| 02.02.2024 | 158,33 | 158,49 | 156,54 | 158,06 | -0,21% | 763.032,00 |
| 01.02.2024 | 156,27 | 158,41 | 155,54 | 158,40 | 2,02% | 716.587,00 |
| 31.01.2024 | 157,43 | 158,24 | 154,63 | 155,26 | -0,89% | 1.135.403,00 |
| 30.01.2024 | 155,29 | 156,67 | 154,68 | 156,65 | 0,48% | 787.322,00 |
| 29.01.2024 | 154,56 | 155,92 | 154,32 | 155,90 | 0,96% | 780.356,00 |
| 26.01.2024 | 153,78 | 154,63 | 152,86 | 154,41 | 0,64% | 985.496,00 |
| 25.01.2024 | 151,80 | 153,52 | 151,32 | 153,43 | 1,07% | 978.413,00 |
| 24.01.2024 | 153,96 | 154,58 | 151,43 | 151,80 | -1,01% | 1.391.612,00 |
| 23.01.2024 | 152,60 | 153,46 | 152,11 | 153,35 | 0,49% | 2.890.109,00 |
| 22.01.2024 | 152,65 | 153,72 | 151,37 | 152,60 | 0,26% | 841.475,00 |
| 19.01.2024 | 149,56 | 152,66 | 149,37 | 152,20 | 1,74% | 1.083.820,00 |
| 18.01.2024 | 147,09 | 149,66 | 146,51 | 149,59 | 1,96% | 797.440,00 |
| 17.01.2024 | 146,30 | 147,58 | 145,35 | 146,72 | -0,07% | 849.516,00 |
| 16.01.2024 | 147,98 | 148,12 | 146,16 | 146,83 | -1,40% | 785.514,00 |
| 12.01.2024 | 149,00 | 149,10 | 147,25 | 148,92 | 0,59% | 583.681,00 |
| 11.01.2024 | 149,06 | 149,30 | 146,61 | 148,05 | -0,40% | 560.709,00 |
| 10.01.2024 | 147,00 | 148,90 | 147,00 | 148,64 | 0,92% | 587.938,00 |
| 09.01.2024 | 146,97 | 147,72 | 146,43 | 147,28 | 0,21% | 799.630,00 |
| 08.01.2024 | 146,47 | 147,11 | 145,54 | 146,97 | 0,33% | 727.935,00 |
| 05.01.2024 | 146,94 | 147,88 | 145,64 | 146,48 | -0,68% | 598.523,00 |
| 04.01.2024 | 147,89 | 148,47 | 147,27 | 147,48 | 0,01% | 991.808,00 |
| 03.01.2024 | 148,54 | 149,08 | 147,45 | 147,46 | -0,79% | 696.274,00 |
| 02.01.2024 | 147,82 | 149,46 | 147,53 | 148,63 | -0,43% | 523.628,00 |
| 29.12.2023 | 148,72 | 149,48 | 148,50 | 149,27 | 0,30% | 460.023,00 |
| 28.12.2023 | 148,44 | 148,97 | 147,72 | 148,82 | 0,57% | 482.095,00 |
| 27.12.2023 | 147,52 | 148,38 | 147,52 | 147,98 | -0,11% | 749.289,00 |
| 26.12.2023 | 147,36 | 148,69 | 146,86 | 148,15 | 0,56% | 655.000,00 |
| 22.12.2023 | 147,72 | 148,21 | 147,29 | 147,33 | 0,02% | 732.677,00 |
| 21.12.2023 | 146,36 | 148,31 | 146,26 | 147,30 | 0,61% | 603.039,00 |
| 20.12.2023 | 147,23 | 147,97 | 146,21 | 146,40 | -0,64% | 919.523,00 |
| 19.12.2023 | 148,41 | 148,41 | 146,83 | 147,34 | -0,07% | 797.844,00 |
| 18.12.2023 | 146,09 | 148,17 | 145,72 | 147,45 | 1,40% | 1.146.924,00 |
| 15.12.2023 | 146,48 | 147,70 | 144,69 | 145,41 | -1,27% | 1.454.305,00 |
| 14.12.2023 | 149,26 | 149,88 | 146,81 | 147,28 | -0,93% | 2.326.969,00 |
| 13.12.2023 | 145,99 | 149,37 | 145,60 | 148,67 | 2,14% | 1.591.151,00 |
| 12.12.2023 | 142,08 | 145,62 | 141,55 | 145,55 | 2,85% | 1.482.935,00 |
| 11.12.2023 | 137,94 | 142,04 | 137,25 | 141,52 | 2,31% | 1.243.622,00 |