185,800€
1,64%
Echtzeit-Aktienkurs CLEAN HARBORS INC.
Bid:
Ask:
Aktienkurse zur CLEAN HARBORS INC. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 185,50 | 186,00 | 185,50 | 185,80 | 1,64% | - |
27.03.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 0,00% | - |
26.03.2024 | 182,80 | 182,80 | 182,80 | 182,80 | 2,01% | - |
25.03.2024 | 179,20 | 179,20 | 179,20 | 179,20 | -0,33% | - |
22.03.2024 | 179,80 | 179,80 | 179,80 | 179,80 | -0,33% | - |
21.03.2024 | 176,60 | 180,40 | 176,60 | 180,40 | 2,62% | 5,00 |
20.03.2024 | 175,80 | 175,80 | 175,80 | 175,80 | 0,34% | - |
19.03.2024 | 175,20 | 175,20 | 175,20 | 175,20 | 1,86% | - |
18.03.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -0,46% | - |
15.03.2024 | 172,20 | 172,80 | 172,20 | 172,80 | 1,29% | 10,00 |
14.03.2024 | 170,60 | 170,60 | 170,60 | 170,60 | 0,00% | - |
13.03.2024 | 170,60 | 170,60 | 170,60 | 170,60 | -0,35% | - |
12.03.2024 | 170,20 | 171,20 | 170,20 | 171,20 | 0,12% | 13,00 |
11.03.2024 | 171,00 | 171,00 | 171,00 | 171,00 | -1,38% | - |
08.03.2024 | 173,40 | 173,40 | 173,40 | 173,40 | 0,12% | - |
07.03.2024 | 173,20 | 173,20 | 173,20 | 173,20 | -0,46% | - |
06.03.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 2,47% | - |
05.03.2024 | 169,80 | 169,80 | 169,80 | 169,80 | 0,71% | - |
04.03.2024 | 168,60 | 168,60 | 168,60 | 168,60 | -0,47% | - |
01.03.2024 | 168,00 | 169,40 | 168,00 | 169,40 | 1,93% | 7,00 |
29.02.2024 | 166,20 | 166,20 | 166,20 | 166,20 | -0,95% | - |
28.02.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -1,41% | - |
27.02.2024 | 168,60 | 170,20 | 168,60 | 170,20 | 0,47% | 6,00 |
26.02.2024 | 169,40 | 169,40 | 169,40 | 169,40 | 0,95% | - |
23.02.2024 | 167,80 | 167,80 | 167,80 | 167,80 | 0,12% | - |
22.02.2024 | 167,60 | 167,60 | 167,60 | 167,60 | -2,90% | - |
21.02.2024 | 172,60 | 172,60 | 172,60 | 172,60 | 0,47% | - |
20.02.2024 | 171,80 | 171,80 | 171,80 | 171,80 | -1,04% | - |
19.02.2024 | 173,60 | 173,60 | 173,60 | 173,60 | -0,23% | 1,00 |
16.02.2024 | 171,60 | 174,00 | 171,60 | 174,00 | 2,35% | 11,00 |
15.02.2024 | 170,00 | 170,00 | 170,00 | 170,00 | 1,92% | - |
14.02.2024 | 166,80 | 166,80 | 166,80 | 166,80 | 0,36% | - |
13.02.2024 | 166,20 | 166,20 | 166,20 | 166,20 | 0,12% | - |
12.02.2024 | 166,00 | 166,00 | 166,00 | 166,00 | 0,97% | - |
09.02.2024 | 164,40 | 164,40 | 164,40 | 164,40 | 0,61% | - |
08.02.2024 | 163,40 | 163,40 | 163,40 | 163,40 | -0,97% | - |
07.02.2024 | 163,40 | 165,00 | 163,40 | 165,00 | 4,17% | 7,00 |
06.02.2024 | 158,40 | 158,40 | 158,40 | 158,40 | -0,13% | - |
05.02.2024 | 159,40 | 159,40 | 158,60 | 158,60 | 0,13% | 7,00 |
02.02.2024 | 158,40 | 158,40 | 158,40 | 158,40 | 2,19% | - |
01.02.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -2,39% | - |
31.01.2024 | 158,80 | 158,80 | 158,80 | 158,80 | 0,76% | - |
30.01.2024 | 157,60 | 157,60 | 157,60 | 157,60 | 1,68% | - |
29.01.2024 | 155,20 | 155,20 | 155,00 | 155,00 | 0,52% | - |
26.01.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,13% | - |
25.01.2024 | 154,00 | 154,00 | 154,00 | 154,00 | -2,04% | - |
24.01.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,38% | - |
23.01.2024 | 157,80 | 157,80 | 157,80 | 157,80 | 1,81% | - |
22.01.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 0,91% | - |
19.01.2024 | 151,60 | 153,60 | 151,60 | 153,60 | 2,40% | 25,00 |
18.01.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -1,32% | - |
17.01.2024 | 149,80 | 152,00 | 149,80 | 152,00 | 0,00% | 5,00 |
16.01.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 0,53% | 50,00 |
15.01.2024 | 151,20 | 151,20 | 151,20 | 151,20 | 0,00% | - |
12.01.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -0,92% | - |
11.01.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 0,79% | - |
10.01.2024 | 151,40 | 151,40 | 151,40 | 151,40 | 0,00% | - |
09.01.2024 | 151,80 | 151,80 | 151,40 | 151,40 | 1,34% | 6,00 |
08.01.2024 | 149,40 | 149,40 | 149,40 | 149,40 | -0,93% | - |
05.01.2024 | 150,80 | 150,80 | 150,80 | 150,80 | 2,03% | - |
04.01.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -4,52% | - |
03.01.2024 | 154,80 | 154,80 | 154,80 | 154,80 | -1,78% | - |
02.01.2024 | 157,60 | 157,60 | 157,60 | 157,60 | -0,51% | - |
29.12.2023 | 158,20 | 158,40 | 158,20 | 158,40 | -0,63% | - |
28.12.2023 | 159,40 | 159,40 | 159,40 | 159,40 | -0,38% | - |
27.12.2023 | 161,00 | 161,00 | 160,00 | 160,00 | 0,63% | 7,00 |
22.12.2023 | 159,00 | 159,00 | 159,00 | 159,00 | -1,36% | - |
21.12.2023 | 161,20 | 161,20 | 161,20 | 161,20 | -0,37% | - |
20.12.2023 | 161,80 | 161,80 | 161,80 | 161,80 | 0,62% | - |
19.12.2023 | 160,80 | 160,80 | 160,80 | 160,80 | 0,75% | - |
18.12.2023 | 159,60 | 159,60 | 159,60 | 159,60 | -0,99% | - |
15.12.2023 | 161,20 | 161,20 | 161,20 | 161,20 | -0,25% | - |
14.12.2023 | 160,80 | 161,60 | 160,80 | 161,60 | 0,87% | 10,00 |
13.12.2023 | 160,20 | 160,20 | 160,20 | 160,20 | 0,25% | - |
12.12.2023 | 159,80 | 159,80 | 159,80 | 159,80 | 0,88% | - |
11.12.2023 | 158,40 | 158,40 | 158,40 | 158,40 | 1,15% | - |
08.12.2023 | 156,60 | 156,60 | 156,60 | 156,60 | 3,57% | - |
07.12.2023 | 151,20 | 151,20 | 151,20 | 151,20 | -1,31% | - |
06.12.2023 | 153,20 | 153,20 | 153,20 | 153,20 | -1,79% | - |
05.12.2023 | 156,00 | 156,00 | 156,00 | 156,00 | 2,36% | - |
04.12.2023 | 152,80 | 152,80 | 152,40 | 152,40 | 3,25% | - |
01.12.2023 | 147,60 | 147,60 | 147,60 | 147,60 | 1,37% | - |
30.11.2023 | 145,60 | 145,60 | 145,60 | 145,60 | 0,55% | - |
29.11.2023 | 144,80 | 144,80 | 144,80 | 144,80 | -2,03% | - |
28.11.2023 | 147,80 | 147,80 | 147,80 | 147,80 | -0,14% | - |
27.11.2023 | 148,00 | 148,00 | 148,00 | 148,00 | -1,73% | - |
24.11.2023 | 150,60 | 150,60 | 150,60 | 150,60 | 0,13% | - |
23.11.2023 | 150,40 | 150,40 | 150,40 | 150,40 | 0,27% | - |
22.11.2023 | 150,00 | 150,00 | 150,00 | 150,00 | -0,40% | - |
21.11.2023 | 150,60 | 150,60 | 150,60 | 150,60 | 0,53% | - |
20.11.2023 | 149,80 | 149,80 | 149,80 | 149,80 | -0,66% | - |
17.11.2023 | 150,80 | 150,80 | 150,80 | 150,80 | -0,53% | - |
16.11.2023 | 151,60 | 151,60 | 151,60 | 151,60 | -0,66% | - |
15.11.2023 | 152,60 | 152,60 | 152,60 | 152,60 | 1,73% | - |
14.11.2023 | 150,20 | 150,20 | 150,00 | 150,00 | 0,13% | - |
13.11.2023 | 149,80 | 149,80 | 149,80 | 149,80 | 3,17% | - |
10.11.2023 | 145,40 | 145,40 | 145,20 | 145,20 | 0,28% | - |
09.11.2023 | 144,80 | 144,80 | 144,80 | 144,80 | 0,56% | - |
08.11.2023 | 144,00 | 144,00 | 144,00 | 144,00 | 0,28% | - |
07.11.2023 | 143,00 | 143,60 | 143,00 | 143,60 | 0,14% | 100,00 |