202,320$
6,79%
Echtzeit-Aktienkurs Clean Harbors
Bid:
Ask:
Aktienkurse zur Clean Harbors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 192,51 | 206,29 | 192,51 | 202,36 | 6,81% | 805.610,00 |
| 30.04.2024 | 192,72 | 194,00 | 189,32 | 189,45 | -1,91% | 323.371,00 |
| 29.04.2024 | 193,95 | 195,17 | 192,69 | 193,13 | -0,45% | 261.175,00 |
| 26.04.2024 | 194,41 | 195,56 | 193,50 | 194,00 | -0,33% | 277.281,00 |
| 25.04.2024 | 195,02 | 195,90 | 192,06 | 194,64 | -0,69% | 360.361,00 |
| 24.04.2024 | 200,92 | 202,10 | 195,86 | 196,00 | -2,50% | 384.019,00 |
| 23.04.2024 | 196,15 | 201,25 | 196,15 | 201,02 | 2,85% | 271.509,00 |
| 22.04.2024 | 195,55 | 196,35 | 194,07 | 195,45 | 0,90% | 271.756,00 |
| 19.04.2024 | 191,39 | 194,29 | 190,95 | 193,71 | 1,47% | 353.381,00 |
| 18.04.2024 | 192,11 | 193,55 | 190,13 | 190,90 | -0,46% | 159.852,00 |
| 17.04.2024 | 194,85 | 194,85 | 191,05 | 191,78 | -1,23% | 220.669,00 |
| 16.04.2024 | 195,24 | 196,23 | 192,01 | 194,16 | -0,25% | 221.380,00 |
| 15.04.2024 | 199,41 | 199,41 | 193,61 | 194,64 | -1,08% | 287.452,00 |
| 12.04.2024 | 199,63 | 200,28 | 196,22 | 196,77 | -1,80% | 180.640,00 |
| 11.04.2024 | 200,59 | 201,55 | 199,07 | 200,38 | 0,01% | 177.860,00 |
| 10.04.2024 | 200,68 | 202,93 | 199,15 | 200,35 | -1,52% | 245.541,00 |
| 09.04.2024 | 203,37 | 204,06 | 201,57 | 203,45 | 0,54% | 418.678,00 |
| 08.04.2024 | 199,02 | 202,43 | 198,64 | 202,35 | 1,85% | 271.636,00 |
| 05.04.2024 | 196,35 | 199,57 | 195,65 | 198,67 | 1,39% | 167.169,00 |
| 04.04.2024 | 198,44 | 201,15 | 195,86 | 195,94 | -0,50% | 479.976,00 |
| 03.04.2024 | 195,22 | 197,19 | 194,51 | 196,93 | 0,76% | 266.204,00 |
| 02.04.2024 | 196,06 | 196,64 | 193,76 | 195,45 | -0,81% | 226.272,00 |
| 01.04.2024 | 200,75 | 200,75 | 195,30 | 197,04 | -2,12% | 328.351,00 |
| 28.03.2024 | 201,90 | 202,58 | 200,74 | 201,31 | 0,37% | 321.914,00 |
| 27.03.2024 | 199,87 | 201,01 | 198,66 | 200,57 | 1,05% | 246.826,00 |
| 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% | 344.762,00 |
| 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% | 339.464,00 |
| 20.03.2024 | 191,66 | 194,79 | 191,66 | 193,35 | 0,84% | 280.032,00 |
| 19.03.2024 | 191,35 | 193,25 | 188,73 | 191,74 | 0,24% | 296.086,00 |
| 18.03.2024 | 188,62 | 192,37 | 188,37 | 191,29 | 1,84% | 260.559,00 |
| 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% | 210.701,00 |
| 13.03.2024 | 187,43 | 188,62 | 186,29 | 187,33 | -0,02% | 265.055,00 |
| 12.03.2024 | 186,64 | 188,17 | 185,22 | 187,37 | 0,39% | 359.198,00 |
| 11.03.2024 | 187,08 | 187,13 | 184,51 | 186,64 | -0,80% | 317.678,00 |
| 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% | 145.266,00 |
| 06.03.2024 | 191,10 | 193,03 | 189,59 | 190,01 | 0,11% | 278.433,00 |
| 05.03.2024 | 184,51 | 190,65 | 184,23 | 189,80 | 2,44% | 487.615,00 |
| 04.03.2024 | 184,30 | 186,81 | 183,84 | 185,28 | 0,68% | 257.974,00 |
| 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% | 328.321,00 |
| 28.02.2024 | 182,35 | 183,80 | 180,38 | 181,03 | -0,92% | 319.665,00 |
| 27.02.2024 | 183,53 | 184,43 | 180,88 | 182,71 | -0,68% | 328.164,00 |
| 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% | 721.588,00 |
| 21.02.2024 | 185,88 | 186,69 | 176,02 | 181,49 | -3,15% | 801.527,00 |
| 20.02.2024 | 184,98 | 189,06 | 184,98 | 187,40 | 0,62% | 579.942,00 |
| 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% | 282.086,00 |
| 14.02.2024 | 181,01 | 183,04 | 180,25 | 182,92 | 1,91% | 346.359,00 |
| 13.02.2024 | 176,71 | 183,85 | 176,27 | 179,49 | -0,21% | 458.375,00 |
| 12.02.2024 | 179,79 | 180,26 | 178,58 | 179,86 | -0,01% | 146.370,00 |
| 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% | 318.529,00 |
| 07.02.2024 | 177,25 | 180,22 | 176,05 | 176,90 | 0,18% | 334.776,00 |
| 06.02.2024 | 171,89 | 177,59 | 171,89 | 176,58 | 3,13% | 311.955,00 |
| 05.02.2024 | 171,69 | 172,12 | 169,62 | 171,22 | -0,95% | 177.365,00 |
| 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% | 407.584,00 |
| 31.01.2024 | 172,98 | 172,98 | 167,86 | 167,96 | -2,69% | 368.535,00 |
| 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% | 229.446,00 |
| 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% | 179.961,00 |
| 24.01.2024 | 172,52 | 172,52 | 168,01 | 168,08 | -2,01% | 336.228,00 |
| 23.01.2024 | 173,56 | 174,55 | 170,97 | 171,53 | -0,91% | 369.245,00 |
| 22.01.2024 | 170,86 | 173,59 | 170,62 | 173,10 | 1,96% | 296.274,00 |
| 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% | 305.648,00 |
| 17.01.2024 | 162,83 | 165,30 | 162,62 | 164,34 | 0,14% | 291.828,00 |
| 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% | 230.407,00 |
| 10.01.2024 | 166,12 | 167,99 | 165,30 | 167,96 | 0,79% | 260.026,00 |
| 09.01.2024 | 165,78 | 167,18 | 163,98 | 166,64 | -0,35% | 272.506,00 |
| 08.01.2024 | 164,70 | 167,29 | 163,09 | 167,23 | 1,54% | 317.701,00 |
| 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% | 639.686,00 |
| 03.01.2024 | 169,59 | 169,64 | 161,50 | 162,06 | -5,03% | 701.797,00 |
| 02.01.2024 | 173,26 | 174,15 | 170,35 | 170,64 | -2,22% | 350.664,00 |
| 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% | 222.699,00 |
| 27.12.2023 | 178,64 | 179,12 | 176,56 | 177,88 | -0,35% | 207.935,00 |
| 26.12.2023 | 176,86 | 178,56 | 175,03 | 178,50 | 0,98% | 218.565,00 |
| 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% | 340.644,00 |
| 20.12.2023 | 177,44 | 179,49 | 176,12 | 176,89 | -0,66% | 290.432,00 |
| 19.12.2023 | 177,65 | 178,99 | 176,38 | 178,07 | 0,74% | 276.299,00 |
| 18.12.2023 | 175,16 | 177,82 | 173,56 | 176,76 | 1,15% | 339.738,00 |
| 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% | 283.274,00 |
| 13.12.2023 | 173,59 | 176,22 | 172,40 | 175,77 | 1,20% | 347.778,00 |
| 12.12.2023 | 173,00 | 174,69 | 172,11 | 173,69 | 0,49% | 273.848,00 |
| 11.12.2023 | 171,95 | 174,24 | 171,71 | 172,84 | 0,89% | 318.942,00 |
| 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% | 300.801,00 |