210,934$
0,10%
Echtzeit-Aktienkurs Waste Management Inc.
Bid:
Ask:
Aktienkurse zur Waste Management Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 206,20 | 211,23 | 205,99 | 210,73 | 2,17% | 5.501.307,00 |
| 30.05.2024 | 204,05 | 206,34 | 203,59 | 206,25 | 1,02% | 1.983.152,00 |
| 29.05.2024 | 205,85 | 205,91 | 204,02 | 204,16 | -1,11% | 1.372.213,00 |
| 28.05.2024 | 208,00 | 208,25 | 205,43 | 206,46 | -1,13% | 1.659.615,00 |
| 24.05.2024 | 209,88 | 209,91 | 207,68 | 208,81 | -0,32% | 1.270.886,00 |
| 23.05.2024 | 209,98 | 210,43 | 209,11 | 209,49 | -0,20% | 919.217,00 |
| 22.05.2024 | 208,64 | 210,40 | 208,03 | 209,92 | 0,76% | 1.516.174,00 |
| 21.05.2024 | 209,13 | 209,49 | 207,79 | 208,33 | -0,07% | 1.472.845,00 |
| 20.05.2024 | 210,19 | 210,24 | 208,30 | 208,47 | -0,94% | 1.795.515,00 |
| 17.05.2024 | 212,49 | 212,54 | 209,12 | 210,44 | -0,83% | 2.054.796,00 |
| 16.05.2024 | 209,57 | 212,68 | 208,22 | 212,20 | 1,53% | 1.859.958,00 |
| 15.05.2024 | 209,87 | 210,48 | 208,47 | 209,00 | -0,41% | 1.808.274,00 |
| 14.05.2024 | 210,50 | 210,90 | 208,69 | 209,86 | -0,46% | 2.091.240,00 |
| 13.05.2024 | 211,12 | 212,28 | 210,20 | 210,82 | -0,32% | 1.283.897,00 |
| 10.05.2024 | 211,40 | 212,28 | 210,72 | 211,49 | 0,47% | 1.082.181,00 |
| 09.05.2024 | 210,27 | 210,97 | 209,59 | 210,50 | 0,24% | 1.325.723,00 |
| 08.05.2024 | 210,94 | 211,55 | 209,90 | 210,00 | -0,24% | 1.151.549,00 |
| 07.05.2024 | 211,66 | 212,29 | 210,11 | 210,50 | -0,03% | 1.300.188,00 |
| 06.05.2024 | 208,53 | 210,57 | 208,23 | 210,56 | 1,29% | 1.592.832,00 |
| 03.05.2024 | 207,16 | 208,60 | 204,91 | 207,88 | 0,35% | 2.237.956,00 |
| 02.05.2024 | 207,14 | 208,65 | 206,28 | 207,16 | 0,19% | 1.497.314,00 |
| 01.05.2024 | 207,63 | 208,98 | 205,65 | 206,76 | -0,61% | 1.366.425,00 |
| 30.04.2024 | 212,36 | 212,36 | 207,61 | 208,02 | -1,95% | 2.244.331,00 |
| 29.04.2024 | 210,76 | 212,63 | 210,43 | 212,15 | 0,98% | 2.048.491,00 |
| 26.04.2024 | 213,16 | 213,25 | 209,41 | 210,10 | -1,22% | 1.650.808,00 |
| 25.04.2024 | 209,70 | 214,01 | 208,21 | 212,70 | 1,08% | 2.097.419,00 |
| 24.04.2024 | 208,17 | 210,71 | 207,59 | 210,43 | 0,79% | 1.875.875,00 |
| 23.04.2024 | 207,25 | 210,14 | 207,24 | 208,78 | 0,60% | 1.596.510,00 |
| 22.04.2024 | 207,69 | 209,00 | 207,31 | 207,53 | 0,22% | 1.420.849,00 |
| 19.04.2024 | 206,45 | 207,33 | 205,80 | 207,07 | 0,98% | 1.354.304,00 |
| 18.04.2024 | 205,59 | 206,05 | 204,52 | 205,07 | -0,52% | 983.092,00 |
| 17.04.2024 | 206,16 | 206,30 | 204,37 | 206,15 | 0,57% | 1.193.346,00 |
| 16.04.2024 | 206,52 | 207,66 | 204,94 | 204,98 | -0,19% | 1.457.303,00 |
| 15.04.2024 | 207,36 | 208,00 | 204,88 | 205,36 | 0,00% | 1.401.662,00 |
| 12.04.2024 | 205,84 | 206,83 | 204,70 | 205,37 | -0,28% | 1.167.072,00 |
| 11.04.2024 | 207,31 | 208,06 | 205,59 | 205,94 | -1,09% | 1.749.234,00 |
| 10.04.2024 | 206,16 | 208,42 | 205,52 | 208,20 | 0,83% | 1.804.134,00 |
| 09.04.2024 | 207,00 | 207,33 | 205,37 | 206,48 | -0,11% | 1.782.267,00 |
| 08.04.2024 | 206,76 | 207,39 | 206,01 | 206,70 | -0,11% | 2.592.865,00 |
| 05.04.2024 | 207,71 | 207,86 | 206,26 | 206,93 | -0,08% | 2.761.269,00 |
| 04.04.2024 | 211,35 | 211,52 | 206,58 | 207,09 | -1,58% | 2.112.269,00 |
| 03.04.2024 | 210,97 | 211,34 | 209,93 | 210,42 | -0,33% | 1.700.898,00 |
| 02.04.2024 | 212,24 | 213,36 | 210,53 | 211,11 | -0,85% | 1.543.819,00 |
| 01.04.2024 | 212,61 | 213,52 | 211,86 | 212,91 | -0,11% | 1.205.661,00 |
| 28.03.2024 | 214,29 | 214,54 | 211,98 | 213,15 | -0,38% | 2.699.109,00 |
| 27.03.2024 | 212,80 | 214,02 | 212,54 | 213,97 | 1,04% | 1.392.574,00 |
| 26.03.2024 | 211,58 | 212,69 | 211,38 | 211,77 | 0,00% | 1.577.781,00 |
| 25.03.2024 | 211,56 | 212,24 | 211,07 | 211,77 | 0,00% | 1.306.854,00 |
| 22.03.2024 | 212,45 | 212,60 | 210,96 | 211,78 | -0,31% | 1.453.736,00 |
| 21.03.2024 | 211,87 | 212,72 | 210,77 | 212,43 | 0,27% | 1.918.105,00 |
| 20.03.2024 | 212,40 | 212,73 | 211,44 | 211,86 | -0,10% | 1.040.697,00 |
| 19.03.2024 | 212,79 | 213,00 | 211,32 | 212,08 | 0,19% | 1.267.893,00 |
| 18.03.2024 | 210,59 | 212,25 | 210,37 | 211,67 | 0,54% | 1.273.522,00 |
| 15.03.2024 | 208,98 | 210,92 | 208,95 | 210,53 | 0,10% | 2.096.005,00 |
| 14.03.2024 | 210,72 | 210,94 | 208,75 | 210,31 | -0,33% | 1.028.288,00 |
| 13.03.2024 | 210,47 | 211,05 | 209,25 | 211,00 | 0,58% | 1.121.204,00 |
| 12.03.2024 | 208,61 | 210,61 | 208,42 | 209,79 | 0,24% | 1.035.984,00 |
| 11.03.2024 | 207,55 | 209,38 | 206,67 | 209,28 | 0,74% | 1.218.775,00 |
| 08.03.2024 | 206,84 | 208,84 | 206,03 | 207,75 | 0,24% | 1.338.344,00 |
| 07.03.2024 | 208,56 | 209,12 | 206,43 | 207,26 | -0,32% | 1.661.889,00 |
| 06.03.2024 | 206,29 | 208,10 | 206,19 | 207,92 | 0,51% | 1.362.971,00 |
| 05.03.2024 | 207,00 | 207,80 | 205,93 | 206,87 | 0,03% | 1.208.663,00 |
| 04.03.2024 | 205,99 | 207,72 | 205,88 | 206,80 | 0,49% | 1.865.388,00 |
| 01.03.2024 | 204,53 | 205,90 | 203,62 | 205,79 | 0,07% | 1.329.819,00 |
| 29.02.2024 | 207,05 | 207,55 | 204,50 | 205,65 | -0,78% | 3.030.014,00 |
| 28.02.2024 | 208,73 | 209,78 | 206,86 | 207,26 | -0,25% | 1.705.745,00 |
| 27.02.2024 | 206,48 | 207,94 | 205,59 | 207,78 | 0,15% | 1.208.145,00 |
| 26.02.2024 | 208,87 | 209,22 | 207,35 | 207,46 | -0,28% | 1.664.297,00 |
| 23.02.2024 | 207,60 | 208,63 | 206,89 | 208,05 | 0,39% | 1.687.146,00 |
| 22.02.2024 | 204,03 | 208,18 | 203,82 | 207,24 | 1,47% | 2.267.775,00 |
| 21.02.2024 | 202,41 | 204,37 | 202,04 | 204,23 | 1,21% | 1.850.135,00 |
| 20.02.2024 | 202,00 | 204,56 | 201,52 | 201,79 | 0,12% | 2.548.368,00 |
| 16.02.2024 | 199,99 | 202,69 | 199,00 | 201,54 | 1,22% | 2.588.036,00 |
| 15.02.2024 | 198,51 | 199,47 | 197,01 | 199,11 | -0,03% | 2.449.003,00 |
| 14.02.2024 | 199,07 | 199,92 | 195,97 | 199,16 | -0,17% | 3.308.730,00 |
| 13.02.2024 | 196,70 | 199,49 | 194,20 | 199,49 | 5,97% | 3.263.017,00 |
| 12.02.2024 | 188,07 | 189,09 | 187,48 | 188,26 | -0,32% | 2.022.501,00 |
| 09.02.2024 | 189,50 | 189,78 | 187,56 | 188,86 | -0,33% | 1.678.092,00 |
| 08.02.2024 | 190,18 | 190,44 | 188,52 | 189,49 | -0,26% | 1.154.438,00 |
| 07.02.2024 | 189,84 | 190,36 | 189,06 | 189,98 | 0,41% | 1.691.896,00 |
| 06.02.2024 | 188,50 | 189,66 | 187,70 | 189,21 | 0,54% | 2.009.518,00 |
| 05.02.2024 | 187,94 | 188,87 | 187,20 | 188,20 | -0,01% | 1.524.708,00 |
| 02.02.2024 | 188,42 | 188,93 | 186,91 | 188,21 | -0,11% | 1.696.582,00 |
| 01.02.2024 | 185,52 | 188,44 | 184,85 | 188,42 | 1,50% | 1.434.797,00 |
| 31.01.2024 | 187,71 | 188,00 | 184,72 | 185,63 | -0,79% | 3.423.623,00 |
| 30.01.2024 | 185,85 | 187,22 | 185,17 | 187,11 | 0,95% | 1.309.619,00 |
| 29.01.2024 | 185,61 | 186,34 | 185,20 | 185,35 | -0,25% | 1.400.012,00 |
| 26.01.2024 | 185,45 | 186,12 | 185,20 | 185,81 | 0,38% | 1.231.166,00 |
| 25.01.2024 | 183,69 | 185,21 | 183,00 | 185,10 | 0,71% | 1.427.385,00 |
| 24.01.2024 | 185,98 | 186,40 | 183,68 | 183,80 | -0,94% | 1.436.789,00 |
| 23.01.2024 | 184,89 | 185,75 | 184,10 | 185,54 | 0,34% | 1.355.870,00 |
| 22.01.2024 | 184,49 | 185,12 | 182,93 | 184,91 | 0,25% | 1.651.639,00 |
| 19.01.2024 | 184,06 | 184,93 | 183,17 | 184,45 | 0,51% | 1.571.596,00 |
| 18.01.2024 | 182,00 | 183,64 | 181,56 | 183,51 | 1,12% | 1.732.162,00 |
| 17.01.2024 | 180,62 | 184,13 | 180,25 | 181,47 | 0,39% | 1.751.493,00 |
| 16.01.2024 | 181,00 | 181,56 | 180,17 | 180,77 | -0,35% | 1.456.101,00 |
| 12.01.2024 | 180,00 | 181,58 | 179,00 | 181,40 | 1,22% | 1.035.722,00 |
| 11.01.2024 | 179,52 | 179,69 | 177,83 | 179,22 | 0,02% | 1.176.509,00 |
| 10.01.2024 | 177,89 | 179,25 | 177,66 | 179,18 | 0,53% | 1.196.289,00 |
| 09.01.2024 | 178,03 | 178,87 | 177,38 | 178,23 | -0,01% | 1.325.147,00 |