20,180$
-0,39%
Echtzeit-Aktienkurs Covanta Holding Corp.
Bid:
Ask:
Aktienkurse zur Covanta Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2021 | 20,23 | 20,26 | 20,23 | 20,26 | 0,10% | 6.694.797,00 |
| 26.11.2021 | 20,23 | 20,25 | 20,23 | 20,24 | -0,05% | 1.725.495,00 |
| 24.11.2021 | 20,23 | 20,25 | 20,23 | 20,25 | 0,10% | 1.418.561,00 |
| 23.11.2021 | 20,24 | 20,24 | 20,23 | 20,23 | -0,05% | 1.214.895,00 |
| 22.11.2021 | 20,23 | 20,24 | 20,22 | 20,24 | 0,05% | 1.191.885,00 |
| 19.11.2021 | 20,23 | 20,24 | 20,22 | 20,23 | 0,00% | 1.463.715,00 |
| 18.11.2021 | 20,23 | 20,24 | 20,23 | 20,23 | -0,05% | 961.132,00 |
| 17.11.2021 | 20,23 | 20,24 | 20,23 | 20,24 | 0,05% | 631.902,00 |
| 16.11.2021 | 20,22 | 20,24 | 20,22 | 20,23 | -0,05% | 663.226,00 |
| 15.11.2021 | 20,23 | 20,24 | 20,23 | 20,24 | 0,05% | 344.746,00 |
| 12.11.2021 | 20,22 | 20,24 | 20,22 | 20,23 | -0,05% | 555.771,00 |
| 11.11.2021 | 20,22 | 20,24 | 20,20 | 20,24 | 0,10% | 1.136.476,00 |
| 10.11.2021 | 20,23 | 20,23 | 20,22 | 20,22 | -0,05% | 917.899,00 |
| 09.11.2021 | 20,23 | 20,23 | 20,22 | 20,23 | 0,05% | 1.714.924,00 |
| 08.11.2021 | 20,23 | 20,24 | 20,22 | 20,22 | -0,05% | 709.097,00 |
| 05.11.2021 | 20,21 | 20,24 | 20,20 | 20,23 | 0,05% | 1.450.588,00 |
| 04.11.2021 | 20,23 | 20,23 | 20,22 | 20,22 | 0,00% | 634.308,00 |
| 03.11.2021 | 20,20 | 20,23 | 20,20 | 20,22 | 0,30% | 1.561.060,00 |
| 02.11.2021 | 20,19 | 20,19 | 20,15 | 20,16 | -0,10% | 898.345,00 |
| 01.11.2021 | 20,13 | 20,18 | 20,13 | 20,18 | 0,00% | 679.012,00 |
| 29.10.2021 | 20,18 | 20,18 | 20,15 | 20,18 | 0,05% | 1.284.417,00 |
| 28.10.2021 | 20,19 | 20,19 | 20,16 | 20,17 | 0,00% | 523.347,00 |
| 27.10.2021 | 20,19 | 20,19 | 20,16 | 20,17 | -0,05% | 433.144,00 |
| 26.10.2021 | 20,16 | 20,20 | 20,16 | 20,18 | 0,05% | 661.064,00 |
| 25.10.2021 | 20,16 | 20,19 | 20,16 | 20,17 | 0,00% | 808.475,00 |
| 22.10.2021 | 20,20 | 20,20 | 20,15 | 20,17 | 0,00% | 966.055,00 |
| 21.10.2021 | 20,18 | 20,19 | 20,15 | 20,17 | -0,05% | 479.799,00 |
| 20.10.2021 | 20,16 | 20,18 | 20,13 | 20,18 | 0,05% | 468.985,00 |
| 19.10.2021 | 20,15 | 20,18 | 20,14 | 20,17 | 0,10% | 875.483,00 |
| 18.10.2021 | 20,12 | 20,15 | 20,12 | 20,15 | 0,15% | 2.095.519,00 |
| 15.10.2021 | 20,23 | 20,25 | 20,12 | 20,12 | -0,05% | 1.263.220,00 |
| 14.10.2021 | 20,15 | 20,15 | 20,12 | 20,13 | -0,10% | 696.256,00 |
| 13.10.2021 | 20,14 | 20,15 | 20,12 | 20,15 | 0,00% | 1.139.481,00 |
| 12.10.2021 | 20,15 | 20,15 | 20,11 | 20,15 | 0,20% | 408.080,00 |
| 11.10.2021 | 20,18 | 20,18 | 20,10 | 20,11 | -0,30% | 496.204,00 |
| 08.10.2021 | 20,09 | 20,18 | 20,09 | 20,17 | 0,40% | 2.788.372,00 |
| 07.10.2021 | 20,11 | 20,13 | 20,08 | 20,09 | -0,10% | 1.339.888,00 |
| 06.10.2021 | 20,08 | 20,13 | 20,06 | 20,11 | -0,25% | 647.836,00 |
| 05.10.2021 | 20,19 | 20,19 | 20,12 | 20,16 | -0,25% | 1.070.740,00 |
| 04.10.2021 | 20,14 | 20,21 | 20,13 | 20,21 | 0,35% | 608.639,00 |
| 01.10.2021 | 20,14 | 20,18 | 20,12 | 20,14 | 0,10% | 911.897,00 |
| 30.09.2021 | 20,16 | 20,19 | 20,11 | 20,12 | -0,10% | 960.186,00 |
| 29.09.2021 | 20,15 | 20,18 | 20,13 | 20,14 | -0,05% | 370.168,00 |
| 28.09.2021 | 20,08 | 20,17 | 20,08 | 20,15 | 0,30% | 694.201,00 |
| 27.09.2021 | 20,15 | 20,16 | 20,08 | 20,09 | -0,25% | 789.621,00 |
| 24.09.2021 | 20,10 | 20,15 | 20,10 | 20,14 | 0,10% | 320.368,00 |
| 23.09.2021 | 20,10 | 20,13 | 20,08 | 20,12 | 0,15% | 421.808,00 |
| 22.09.2021 | 20,10 | 20,19 | 20,07 | 20,09 | 0,05% | 709.892,00 |
| 21.09.2021 | 20,08 | 20,10 | 20,07 | 20,08 | -0,05% | 583.061,00 |
| 20.09.2021 | 20,10 | 20,11 | 20,05 | 20,09 | -0,10% | 1.903.177,00 |
| 17.09.2021 | 20,01 | 20,13 | 20,01 | 20,11 | 0,10% | 1.609.013,00 |
| 16.09.2021 | 20,08 | 20,10 | 20,06 | 20,09 | -0,05% | 581.621,00 |
| 15.09.2021 | 20,05 | 20,12 | 20,05 | 20,10 | 0,00% | 521.438,00 |
| 14.09.2021 | 20,10 | 20,12 | 20,09 | 20,10 | 0,05% | 867.596,00 |
| 13.09.2021 | 20,06 | 20,13 | 20,05 | 20,09 | 0,20% | 1.115.393,00 |
| 10.09.2021 | 20,07 | 20,10 | 20,05 | 20,05 | -0,05% | 625.734,00 |
| 09.09.2021 | 20,06 | 20,11 | 20,04 | 20,06 | 0,05% | 626.831,00 |
| 08.09.2021 | 20,05 | 20,07 | 20,03 | 20,05 | -0,05% | 1.084.305,00 |
| 07.09.2021 | 20,08 | 20,08 | 20,05 | 20,06 | -0,05% | 836.904,00 |
| 03.09.2021 | 20,07 | 20,10 | 20,07 | 20,07 | -0,05% | 786.048,00 |
| 02.09.2021 | 20,02 | 20,09 | 20,02 | 20,08 | 0,30% | 672.301,00 |
| 01.09.2021 | 20,07 | 20,08 | 20,02 | 20,02 | -0,15% | 966.595,00 |
| 31.08.2021 | 20,01 | 20,09 | 20,00 | 20,05 | 0,25% | 2.177.024,00 |
| 30.08.2021 | 20,04 | 20,04 | 20,00 | 20,00 | -0,10% | 846.928,00 |
| 27.08.2021 | 20,01 | 20,05 | 20,00 | 20,02 | 0,10% | 862.201,00 |
| 26.08.2021 | 20,01 | 20,02 | 19,98 | 20,00 | -0,05% | 970.645,00 |
| 25.08.2021 | 20,01 | 20,03 | 19,95 | 20,01 | 0,15% | 799.040,00 |
| 24.08.2021 | 20,02 | 20,02 | 19,98 | 19,98 | -0,20% | 563.408,00 |
| 23.08.2021 | 20,02 | 20,03 | 19,98 | 20,02 | -0,10% | 518.893,00 |
| 20.08.2021 | 19,97 | 20,05 | 19,94 | 20,04 | 0,30% | 1.139.756,00 |
| 19.08.2021 | 19,96 | 20,00 | 19,89 | 19,98 | -0,15% | 2.680.203,00 |
| 18.08.2021 | 19,97 | 20,03 | 19,96 | 20,01 | 0,30% | 759.084,00 |
| 17.08.2021 | 19,97 | 19,98 | 19,85 | 19,95 | -0,10% | 1.488.245,00 |
| 16.08.2021 | 19,96 | 20,01 | 19,94 | 19,97 | 0,00% | 738.915,00 |
| 13.08.2021 | 19,99 | 20,01 | 19,96 | 19,97 | -0,05% | 652.167,00 |
| 12.08.2021 | 20,02 | 20,05 | 19,97 | 19,98 | -0,05% | 1.073.251,00 |
| 11.08.2021 | 20,03 | 20,03 | 19,96 | 19,99 | -0,15% | 1.401.796,00 |
| 10.08.2021 | 20,00 | 20,05 | 20,00 | 20,02 | -0,05% | 564.204,00 |
| 09.08.2021 | 20,00 | 20,04 | 19,97 | 20,03 | 0,15% | 758.783,00 |
| 06.08.2021 | 20,00 | 20,06 | 20,00 | 20,00 | 0,15% | 1.105.798,00 |
| 05.08.2021 | 19,95 | 20,01 | 19,91 | 19,97 | 0,10% | 954.722,00 |
| 04.08.2021 | 19,95 | 19,98 | 19,90 | 19,95 | 0,05% | 1.928.027,00 |
| 03.08.2021 | 20,05 | 20,05 | 19,94 | 19,94 | -0,55% | 1.680.460,00 |
| 02.08.2021 | 20,05 | 20,12 | 20,00 | 20,05 | -0,25% | 1.116.442,00 |
| 30.07.2021 | 19,97 | 20,13 | 19,94 | 20,10 | 0,75% | 2.146.711,00 |
| 29.07.2021 | 20,00 | 20,05 | 19,93 | 19,95 | -0,25% | 3.379.057,00 |
| 28.07.2021 | 20,03 | 20,11 | 19,96 | 20,00 | 0,00% | 2.109.804,00 |
| 27.07.2021 | 19,95 | 20,04 | 19,94 | 20,00 | -0,15% | 2.189.908,00 |
| 26.07.2021 | 20,00 | 20,10 | 20,00 | 20,03 | 0,10% | 1.450.947,00 |
| 23.07.2021 | 19,97 | 20,06 | 19,97 | 20,01 | 0,25% | 2.063.069,00 |
| 22.07.2021 | 20,08 | 20,14 | 19,95 | 19,96 | -0,89% | 3.320.294,00 |
| 21.07.2021 | 20,00 | 20,16 | 19,97 | 20,14 | 0,90% | 2.886.968,00 |
| 20.07.2021 | 19,99 | 20,08 | 19,90 | 19,96 | -0,05% | 3.362.902,00 |
| 19.07.2021 | 19,95 | 20,02 | 19,76 | 19,97 | -0,20% | 9.252.453,00 |
| 16.07.2021 | 19,92 | 20,01 | 19,91 | 20,01 | 0,50% | 6.310.731,00 |
| 15.07.2021 | 19,92 | 19,99 | 19,86 | 19,91 | -0,20% | 11.749.953,00 |
| 14.07.2021 | 19,91 | 20,00 | 19,85 | 19,95 | 7,37% | 28.685.582,00 |
| 13.07.2021 | 18,70 | 18,77 | 18,44 | 18,58 | -1,01% | 680.301,00 |
| 12.07.2021 | 17,77 | 18,94 | 17,67 | 18,77 | 5,75% | 1.658.071,00 |
| 09.07.2021 | 17,64 | 17,79 | 17,50 | 17,75 | 1,66% | 415.199,00 |