87,790€
-2,50%
Echtzeit-Aktienkurs Casella Waste Systems
Bid:
Ask:
Aktienkurse zur Casella Waste Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 88,45 | 89,96 | 87,31 | 87,92 | -2,35% | - |
| 24.04.2024 | 90,04 | 90,04 | 90,04 | 90,04 | 0,31% | 56,00 |
| 23.04.2024 | 88,90 | 89,76 | 88,90 | 89,76 | 1,10% | 91,00 |
| 22.04.2024 | 87,20 | 88,78 | 87,20 | 88,78 | 3,38% | 123,00 |
| 19.04.2024 | 85,88 | 85,88 | 85,88 | 85,88 | -1,47% | 10,00 |
| 18.04.2024 | 86,02 | 87,16 | 86,02 | 87,16 | -0,80% | 24,00 |
| 17.04.2024 | 89,00 | 89,00 | 87,86 | 87,86 | -1,77% | 29,00 |
| 16.04.2024 | 90,00 | 90,61 | 88,54 | 89,44 | -0,56% | - |
| 15.04.2024 | 90,46 | 90,46 | 89,94 | 89,94 | -1,37% | 34,00 |
| 12.04.2024 | 91,09 | 91,67 | 90,57 | 91,19 | 1,33% | - |
| 11.04.2024 | 90,02 | 90,57 | 88,78 | 89,99 | -0,01% | - |
| 10.04.2024 | 88,38 | 90,00 | 88,38 | 90,00 | 1,41% | 88,00 |
| 09.04.2024 | 88,10 | 89,01 | 87,68 | 88,75 | 0,90% | - |
| 08.04.2024 | 87,96 | 87,96 | 87,96 | 87,96 | 0,76% | 4,00 |
| 05.04.2024 | 87,50 | 87,80 | 85,78 | 87,30 | 1,42% | 160,00 |
| 04.04.2024 | 86,34 | 86,34 | 86,08 | 86,08 | -2,12% | 67,00 |
| 03.04.2024 | 87,94 | 87,94 | 87,94 | 87,94 | -1,55% | 200,00 |
| 02.04.2024 | 91,34 | 91,34 | 89,32 | 89,32 | -1,78% | 57,00 |
| 28.03.2024 | 91,96 | 92,24 | 90,84 | 90,94 | 0,15% | 93,00 |
| 27.03.2024 | 89,84 | 90,80 | 89,84 | 90,80 | 2,40% | 120,00 |
| 26.03.2024 | 88,91 | 90,02 | 88,39 | 88,67 | -0,21% | - |
| 25.03.2024 | 90,34 | 90,64 | 88,86 | 88,86 | -1,62% | 323,00 |
| 22.03.2024 | 91,10 | 91,18 | 90,32 | 90,32 | -1,42% | 163,00 |
| 21.03.2024 | 88,98 | 91,62 | 88,98 | 91,62 | 2,37% | 184,00 |
| 20.03.2024 | 89,50 | 89,50 | 89,50 | 89,50 | 1,57% | 40,00 |
| 19.03.2024 | 88,12 | 88,12 | 88,12 | 88,12 | -1,39% | 23,00 |
| 18.03.2024 | 88,76 | 89,36 | 88,76 | 89,36 | 2,34% | 143,00 |
| 15.03.2024 | 87,48 | 87,48 | 87,30 | 87,32 | 1,32% | 71,00 |
| 14.03.2024 | 86,28 | 86,28 | 86,18 | 86,18 | -0,65% | 102,00 |
| 13.03.2024 | 86,46 | 86,74 | 86,46 | 86,74 | 1,95% | 57,00 |
| 12.03.2024 | 85,14 | 85,14 | 85,08 | 85,08 | 0,90% | 20,00 |
| 11.03.2024 | 84,32 | 84,32 | 84,32 | 84,32 | -2,42% | 30,00 |
| 08.03.2024 | 86,14 | 87,40 | 83,89 | 86,41 | 0,31% | - |
| 07.03.2024 | 86,00 | 86,14 | 84,60 | 86,14 | 0,35% | 16,00 |
| 06.03.2024 | 85,84 | 85,84 | 85,84 | 85,84 | 1,97% | 23,00 |
| 05.03.2024 | 84,18 | 84,18 | 84,18 | 84,18 | 0,02% | 50,00 |
| 04.03.2024 | 84,16 | 84,16 | 84,16 | 84,16 | 0,07% | 40,00 |
| 01.03.2024 | 84,10 | 84,10 | 84,10 | 84,10 | 1,67% | 2,00 |
| 29.02.2024 | 82,64 | 83,28 | 82,64 | 82,72 | -1,51% | 109,00 |
| 28.02.2024 | 84,05 | 84,39 | 83,58 | 83,99 | 0,35% | - |
| 27.02.2024 | 83,36 | 83,96 | 83,30 | 83,70 | -0,36% | 170,00 |
| 26.02.2024 | 84,34 | 84,34 | 84,00 | 84,00 | -1,29% | 4,00 |
| 23.02.2024 | 85,06 | 85,10 | 84,56 | 85,10 | 1,36% | 39,00 |
| 22.02.2024 | 83,78 | 84,80 | 83,55 | 83,96 | 0,47% | - |
| 21.02.2024 | 83,81 | 84,72 | 83,49 | 83,57 | 0,20% | - |
| 20.02.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -1,26% | 127,00 |
| 19.02.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -0,09% | 30,00 |
| 16.02.2024 | 85,38 | 86,42 | 78,02 | 84,54 | -0,35% | 531,00 |
| 15.02.2024 | 86,62 | 86,62 | 84,84 | 84,84 | 0,81% | 152,00 |
| 14.02.2024 | 84,16 | 84,16 | 84,16 | 84,16 | 2,71% | 13,00 |
| 13.02.2024 | 83,48 | 83,48 | 81,94 | 81,94 | 0,12% | 41,00 |
| 12.02.2024 | 82,02 | 82,02 | 81,84 | 81,84 | -0,20% | 130,00 |
| 09.02.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 0,70% | 10,00 |
| 08.02.2024 | 80,95 | 81,74 | 79,98 | 81,43 | -0,40% | - |
| 07.02.2024 | 82,00 | 82,00 | 80,60 | 81,76 | 1,39% | 7,00 |
| 06.02.2024 | 80,11 | 80,74 | 79,52 | 80,64 | 0,22% | - |
| 05.02.2024 | 81,84 | 81,84 | 80,46 | 80,46 | -0,67% | 42,00 |
| 02.02.2024 | 79,02 | 81,00 | 79,02 | 81,00 | 1,99% | 26,00 |
| 01.02.2024 | 79,78 | 79,88 | 78,60 | 79,42 | 0,13% | 85,00 |
| 31.01.2024 | 79,32 | 79,32 | 79,32 | 79,32 | 0,33% | 80,00 |
| 30.01.2024 | 80,44 | 80,44 | 79,06 | 79,06 | -0,14% | 47,00 |
| 29.01.2024 | 78,98 | 79,72 | 78,69 | 79,17 | 0,55% | - |
| 26.01.2024 | 77,48 | 78,74 | 77,46 | 78,74 | 0,28% | 43,00 |
| 25.01.2024 | 77,20 | 78,52 | 77,20 | 78,52 | 0,85% | 154,00 |
| 24.01.2024 | 77,86 | 77,86 | 77,86 | 77,86 | -1,54% | 150,00 |
| 23.01.2024 | 79,08 | 79,08 | 79,08 | 79,08 | 0,87% | 1,00 |
| 22.01.2024 | 78,44 | 78,44 | 78,40 | 78,40 | 2,08% | 468,00 |
| 19.01.2024 | 76,84 | 78,30 | 76,80 | 76,80 | -0,83% | 114,00 |
| 18.01.2024 | 77,08 | 77,88 | 76,15 | 77,44 | 0,23% | - |
| 17.01.2024 | 76,30 | 77,26 | 76,30 | 77,26 | -0,72% | 15,00 |
| 16.01.2024 | 78,78 | 78,86 | 77,82 | 77,82 | 0,39% | 195,00 |
| 15.01.2024 | 78,80 | 78,80 | 77,46 | 77,52 | -0,59% | 399,00 |
| 12.01.2024 | 77,44 | 77,98 | 77,44 | 77,98 | 2,12% | 52,00 |
| 11.01.2024 | 76,68 | 77,40 | 75,68 | 76,36 | 0,47% | 514,00 |
| 10.01.2024 | 76,38 | 76,38 | 75,92 | 76,00 | 1,06% | 346,00 |
| 09.01.2024 | 76,46 | 76,46 | 75,20 | 75,20 | -0,63% | 80,00 |
| 08.01.2024 | 74,52 | 75,68 | 74,52 | 75,68 | 2,66% | 56,00 |
| 05.01.2024 | 73,60 | 73,86 | 73,60 | 73,72 | -1,52% | 35,00 |
| 04.01.2024 | 74,86 | 74,86 | 74,86 | 74,86 | -1,37% | 360,00 |
| 03.01.2024 | 77,23 | 78,09 | 75,59 | 75,90 | -1,51% | - |
| 02.01.2024 | 78,32 | 78,32 | 77,06 | 77,06 | -0,18% | 65,00 |
| 29.12.2023 | 77,20 | 77,20 | 77,20 | 77,20 | 0,03% | 19,00 |
| 28.12.2023 | 77,70 | 77,84 | 76,94 | 77,18 | 0,23% | 192,00 |
| 27.12.2023 | 78,50 | 78,50 | 77,00 | 77,00 | -1,27% | 29,00 |
| 22.12.2023 | 77,90 | 78,72 | 77,58 | 77,99 | 0,22% | - |
| 21.12.2023 | 78,84 | 79,29 | 77,59 | 77,82 | -2,60% | - |
| 20.12.2023 | 78,42 | 79,90 | 78,42 | 79,90 | -1,19% | 24,00 |
| 19.12.2023 | 80,86 | 80,86 | 80,86 | 80,86 | 2,61% | 63,00 |
| 18.12.2023 | 78,70 | 78,80 | 78,00 | 78,80 | -0,40% | 288,00 |
| 15.12.2023 | 80,72 | 80,72 | 79,12 | 79,12 | -0,10% | 35,00 |
| 14.12.2023 | 81,00 | 81,00 | 79,20 | 79,20 | 0,13% | 15,00 |
| 13.12.2023 | 79,10 | 79,10 | 79,10 | 79,10 | -1,54% | 14,00 |
| 12.12.2023 | 78,42 | 80,34 | 77,02 | 80,34 | 3,21% | 211,00 |
| 11.12.2023 | 78,46 | 78,48 | 77,36 | 77,84 | 0,36% | 111,00 |
| 08.12.2023 | 78,52 | 78,52 | 77,56 | 77,56 | -0,59% | 33,00 |
| 07.12.2023 | 78,88 | 78,88 | 77,46 | 78,02 | -0,74% | 106,00 |
| 06.12.2023 | 78,28 | 78,94 | 78,26 | 78,60 | 0,10% | 166,00 |
| 05.12.2023 | 79,18 | 79,22 | 78,52 | 78,52 | 1,13% | 112,00 |
| 04.12.2023 | 77,38 | 77,64 | 77,38 | 77,64 | 1,92% | 31,00 |
| 01.12.2023 | 75,02 | 76,20 | 75,02 | 76,18 | 2,26% | 21,00 |