Holen Sie sich die Stockscreener-App
182.50
0.32%
-0.375
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Waste Connections Inc-Aktien (WCN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-27 | $183.3 | $181.9 | $1.42 | 147,781.0 | -0.19% |
| 2025-08-26 | $183.1 | $181.3 | $1.76 | 1,738,881.0 | +0.35% |
| 2025-08-25 | $185.0 | $182.2 | $2.85 | 825,406.0 | -1.37% |
| 2025-08-22 | $188.1 | $184.0 | $4.10 | 780,330.0 | -0.91% |
| 2025-08-21 | $187.3 | $185.1 | $2.22 | 614,361.0 | +0.37% |
| 2025-08-20 | $188.8 | $185.8 | $2.96 | 1,351,869.0 | -0.20% |
| 2025-08-19 | $186.4 | $184.6 | $1.88 | 646,071.0 | +0.73% |
| 2025-08-18 | $185.7 | $184.1 | $1.53 | 940,355.0 | +0.03% |
| 2025-08-15 | $185.4 | $183.4 | $1.96 | 904,236.0 | +0.02% |
| 2025-08-14 | $186.1 | $184.6 | $1.50 | 868,516.0 | -0.54% |
| 2025-08-13 | $188.0 | $184.3 | $3.71 | 1,352,496.0 | -0.89% |
| 2025-08-12 | $191.0 | $186.9 | $4.07 | 1,566,424.0 | -1.67% |
| 2025-08-11 | $190.7 | $188.1 | $2.59 | 1,090,705.0 | +1.43% |
| 2025-08-08 | $190.6 | $187.7 | $2.89 | 864,388.0 | -0.10% |
| 2025-08-07 | $189.0 | $186.9 | $2.09 | 692,018.0 | +0.11% |
| 2025-08-06 | $188.2 | $185.4 | $2.74 | 772,782.0 | +0.56% |
| 2025-08-05 | $188.9 | $186.8 | $2.13 | 1,011,230.0 | -0.29% |
| 2025-08-04 | $187.7 | $186.0 | $1.69 | 626,300.0 | +0.43% |
| 2025-08-01 | $188.2 | $185.5 | $2.72 | 1,129,566.0 | -0.05% |
| 2025-07-31 | $190.7 | $186.3 | $4.41 | 1,665,353.0 | -1.33% |
| 2025-07-30 | $191.7 | $189.0 | $2.72 | 1,624,090.0 | -1.38% |
| 2025-07-29 | $191.9 | $186.4 | $5.53 | 1,811,979.0 | +3.11% |
Waste Connections Inc-Aktien (WCN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Waste Connections Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WCN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Waste Connections Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Waste Connections Inc-Aktien (WCN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $191.0 | $181.3 | $9.67 | 17,923,715.0 | -2.22% |
| 2025-07 | $191.9 | $177.6 | $14.31 | 31,730,700.0 | -0.03% |
| 2025-06 | $197.1 | $185.0 | $12.07 | 16,928,332.0 | -5.26% |
| 2025-05 | $199.0 | $184.0 | $15.00 | 23,469,980.0 | -0.27% |
| 2025-04 | $201.7 | $181.1 | $20.54 | 32,425,086.0 | +1.25% |
| 2025-03 | $195.6 | $181.3 | $14.36 | 18,778,137.0 | +2.86% |
| 2025-02 | $191.6 | $180.4 | $11.17 | 18,699,412.0 | +3.26% |
| 2025-01 | $187.6 | $169.4 | $18.24 | 17,512,853.0 | +7.10% |
Waste Connections Inc-Aktien (WCN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $193.0 | $169.6 | $23.40 | 21,187,701.0 | -11.07% |
| 2024-11 | $194.8 | $176.6 | $18.28 | 17,872,709.0 | +8.89% |
| 2024-10 | $183.8 | $174.8 | $9.04 | 16,237,634.0 | -1.16% |
| 2024-09 | $186.8 | $176.7 | $10.16 | 19,777,727.0 | -4.12% |
| 2024-08 | $187.5 | $173.6 | $13.91 | 15,924,677.0 | +4.91% |
| 2024-07 | $183.0 | $172.8 | $10.18 | 20,730,153.0 | +1.37% |
| 2024-06 | $177.2 | $161.1 | $16.12 | 18,495,892.0 | +6.72% |
| 2024-05 | $168.1 | $160.3 | $7.73 | 15,694,247.0 | +1.38% |
| 2024-04 | $171.7 | $160.8 | $10.83 | 18,337,661.0 | -5.77% |
| 2024-03 | $173.0 | $164.8 | $8.23 | 14,772,029.0 | +3.35% |
| 2024-02 | $171.5 | $153.1 | $18.43 | 22,893,455.0 | +7.20% |
| 2024-01 | $158.2 | $145.3 | $12.89 | 19,475,400.0 | +4.01% |
Waste Connections Inc-Aktien (WCN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $149.9 | $135.5 | $14.38 | 21,012,925.0 | +10.17% |
| 2023-11 | $135.9 | $128.7 | $7.21 | 26,038,955.0 | +4.63% |
| 2023-10 | $140.3 | $126.1 | $14.15 | 24,687,794.0 | -3.57% |
| 2023-09 | $143.0 | $134.1 | $8.93 | 13,745,404.0 | -1.96% |
| 2023-08 | $144.1 | $136.3 | $7.74 | 19,875,139.0 | -2.96% |
| 2023-07 | $145.9 | $137.1 | $8.80 | 18,429,933.0 | -1.23% |
| 2023-06 | $143.2 | $134.1 | $9.04 | 16,566,962.0 | +4.60% |
| 2023-05 | $145.5 | $136.1 | $9.42 | 16,591,477.0 | -1.80% |
| 2023-04 | $145.2 | $132.3 | $12.90 | 19,368,829.0 | +0.06% |
| 2023-03 | $139.8 | $130.7 | $9.12 | 18,845,486.0 | +3.85% |
| 2023-02 | $138.8 | $130.6 | $8.15 | 19,571,327.0 | +0.77% |
| 2023-01 | $140.8 | $125.8 | $14.96 | 19,637,445.0 | +0.26% |
0.04%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):