Waste Connections Inc (WCN)

WCN
🏛️ Deutschland →
148.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 146.90 148.30 146.90 148.30 0.0M
2025-09-26 146.25 147.90 146.25 147.90 0.0M
2025-09-25 146.25 148.25 146.25 147.15 0.0M
2025-09-24 145.55 147.00 145.20 146.50 0.0M
2025-09-23 146.15 147.40 146.15 147.40 0.0M
2025-09-22 147.70 148.50 146.05 146.05 0.0M
2025-09-19 149.00 149.90 148.40 149.90 0.0M
2025-09-18 146.75 148.60 145.00 148.60 0.0M
2025-09-17 144.50 147.80 144.00 146.60 0.0M
2025-09-16 149.35 150.40 148.70 148.70 0.0M
2025-09-15 151.00 151.50 151.00 151.50 0.0M
2025-09-12 152.30 153.90 150.00 150.00 0.0M
2025-09-11 151.30 151.85 150.50 151.70 0.0M
2025-09-10 151.95 153.50 150.05 150.80 0.0M
2025-09-09 152.00 153.50 151.65 151.65 0.0M
2025-09-08 154.00 154.05 151.30 151.30 0.0M
2025-09-05 156.50 156.50 155.75 156.20 0.0M
2025-09-04 155.15 157.50 155.15 157.50 0.0M
2025-09-03 158.00 159.05 155.00 155.00 0.0M
2025-09-02 159.55 162.10 155.80 157.75 0.0M
2025-09-01 158.10 160.30 158.10 160.30 0.0M
2025-08-29 157.40 157.75 157.40 157.75 0.0M
2025-08-28 158.00 160.55 156.90 156.90 0.0M
2025-08-27 157.25 159.10 157.25 157.70 0.0M
2025-08-26 157.00 157.00 156.25 156.25 0.0M
2025-08-25 158.50 158.50 157.80 157.80 0.0M
2025-08-22 160.45 160.45 160.45 160.45 0.0M
2025-08-21 159.75 161.65 159.75 161.55 0.0M
2025-08-20 159.70 161.65 159.70 161.60 0.0M
2025-08-19 158.10 159.90 158.10 159.40 0.0M
2025-08-18 157.50 160.30 157.50 158.40 0.0M
2025-08-15 158.55 160.60 157.85 157.85 0.0M
2025-08-14 158.30 160.25 158.30 159.80 0.0M
2025-08-13 159.75 163.30 157.95 157.95 0.0M
2025-08-12 163.70 166.40 162.20 162.55 0.0M
2025-08-11 160.60 163.00 160.60 163.00 0.0M
2025-08-08 161.15 162.30 161.15 161.65 0.0M
2025-08-07 160.45 164.00 160.45 162.30 0.0M
2025-08-06 161.75 161.75 159.05 159.80 0.0M
2025-08-05 161.90 163.40 161.90 162.95 0.0M
2025-08-04 161.00 162.65 161.00 162.65 0.0M
2025-08-01 163.00 165.25 160.70 160.70 0.0M
2025-07-31 165.15 166.20 164.65 166.20 0.0M
2025-07-30 165.60 169.55 165.50 165.50 0.0M
2025-07-29 160.60 164.50 160.60 164.50 0.0M
2025-07-28 158.00 161.55 158.00 161.55 0.0M
2025-07-25 160.50 160.85 158.05 159.60 0.0M
2025-07-24 150.55 160.00 150.55 160.00 0.0M
2025-07-23 158.20 159.20 155.40 156.55 0.0M
2025-07-22 156.30 158.15 156.30 158.15 0.0M
2025-07-21 157.40 158.20 156.00 156.00 0.0M
2025-07-18 158.00 159.10 156.35 156.35 0.0M
2025-07-17 158.40 158.80 158.40 158.80 0.0M
2025-07-16 158.80 160.15 158.80 159.95 0.0M
2025-07-15 158.40 159.65 158.15 159.55 0.0M
2025-07-14 156.80 159.70 156.80 159.30 0.0M
2025-07-11 156.30 157.05 156.30 157.05 0.0M
2025-07-10 155.40 157.55 155.40 156.80 0.0M
2025-07-09 155.40 156.95 154.30 154.65 0.0M
2025-07-08 155.65 157.55 155.10 155.40 0.0M
2025-07-07 153.10 155.25 153.10 154.55 0.0M
2025-07-04 152.80 154.80 152.10 153.45 0.0M
2025-07-03 151.40 153.50 151.15 153.00 0.0M
2025-07-02 157.80 160.05 154.90 154.90 0.0M
2025-07-01 159.00 159.00 157.00 157.00 0.0M
2025-06-30 160.45 161.00 160.45 161.00 0.0M
2025-06-27 161.05 161.45 160.45 160.45 0.0M
2025-06-26 159.05 161.30 159.05 160.75 0.0M
2025-06-25 161.85 163.70 159.55 159.55 0.0M
2025-06-24 163.60 164.75 160.85 161.35 0.0M
2025-06-23 161.15 163.60 161.15 163.60 0.0M
2025-06-20 161.00 162.60 161.00 162.55 0.0M
2025-06-19 162.25 165.75 162.25 162.80 0.0M
2025-06-18 162.70 164.20 162.45 163.15 0.0M
2025-06-17 161.15 162.80 161.15 161.25 0.0M
2025-06-16 164.55 166.25 164.55 166.25 0.0M
2025-06-13 164.85 165.05 164.85 164.90 0.0M
2025-06-12 163.70 165.10 163.70 164.85 0.0M
2025-06-11 164.70 165.75 164.70 165.75 0.0M
2025-06-10 164.90 166.20 164.90 165.90 0.0M
2025-06-09 165.85 166.00 165.85 166.00 0.0M
2025-06-06 167.70 170.05 167.70 169.20 0.0M
2025-06-05 167.25 169.80 166.60 167.65 0.0M
2025-06-04 169.50 170.60 168.95 168.95 0.0M
2025-06-03 170.95 175.45 170.95 174.85 0.0M
2025-06-02 172.30 174.00 172.20 172.20 0.0M
2025-05-30 172.00 174.50 172.00 174.50 0.0M
2025-05-29 174.80 174.80 171.30 171.30 0.0M
2025-05-28 173.50 175.75 173.50 174.10 0.0M
2025-05-27 173.15 175.30 170.45 173.30 0.0M
2025-05-26 173.15 175.70 173.15 175.70 0.0M
2025-05-23 174.00 174.00 169.70 172.00 0.0M
2025-05-22 172.70 176.60 170.65 170.65 0.0M
2025-05-21 172.75 175.30 172.75 173.55 0.0M
2025-05-20 171.10 174.50 171.10 174.20 0.0M
2025-05-19 171.45 172.00 171.10 172.00 0.0M
2025-05-16 170.25 172.90 170.25 172.90 0.0M
2025-05-15 166.15 168.50 165.85 168.50 0.0M
2025-05-14 166.15 168.45 165.00 165.00 0.0M
2025-05-13 168.35 169.95 167.80 168.75 0.0M
2025-05-12 174.75 180.00 165.35 165.35 0.0M
2025-05-09 174.10 175.80 172.30 172.30 0.0M
2025-05-08 175.75 177.90 174.80 174.80 0.0M
2025-05-07 174.15 175.90 173.75 174.35 0.0M
2025-05-06 174.05 176.50 173.50 174.50 0.0M
2025-05-05 173.75 176.55 172.95 172.95 0.0M
2025-05-02 173.50 176.20 173.50 174.15 0.0M
2025-04-30 172.20 174.45 170.75 172.30 0.0M
2025-04-29 169.85 173.10 169.85 170.65 0.0M
2025-04-28 170.45 173.00 169.55 170.45 0.0M
2025-04-25 172.85 173.75 169.85 169.85 0.0M
2025-04-24 172.05 174.50 169.45 169.45 0.0M
2025-04-23 174.60 177.75 172.55 172.55 0.0M
2025-04-22 169.15 172.10 169.15 172.10 0.0M
2025-04-17 173.25 174.20 173.00 174.20 0.0M
2025-04-16 171.90 175.05 171.90 174.90 0.0M
2025-04-15 171.75 171.75 171.75 171.75 0.0M
2025-04-14 170.80 174.00 170.80 171.90 0.0M
2025-04-11 170.10 170.10 165.40 168.70 0.0M
2025-04-10 175.35 176.80 171.95 171.95 0.0M
2025-04-09 164.50 168.00 164.50 168.00 0.0M
2025-04-08 169.55 174.10 169.55 170.00 0.0M
2025-04-07 164.50 171.70 164.05 170.15 0.0M
2025-04-04 178.00 179.00 176.00 176.00 0.0M
2025-04-03 176.25 181.50 175.65 179.70 0.0M
2025-04-02 181.15 182.25 179.55 179.55 0.0M
2025-04-01 179.90 182.35 179.90 181.05 0.0M
2025-03-31 177.10 180.55 177.10 179.10 0.0M
2025-03-28 178.50 179.70 178.50 179.05 0.0M
2025-03-27 177.30 179.90 177.30 179.00 0.0M
2025-03-26 178.50 178.55 178.50 178.55 0.0M
2025-03-25 176.60 177.80 176.40 176.40 0.0M
2025-03-24 175.05 177.25 175.05 176.95 0.0M
2025-03-21 174.80 176.25 174.45 175.75 0.0M
2025-03-20 174.25 175.60 174.25 174.70 0.0M
2025-03-19 170.65 175.30 170.65 175.30 0.0M
2025-03-18 171.75 173.00 171.00 172.10 0.0M
2025-03-17 169.75 171.75 169.75 171.60 0.0M
2025-03-14 168.00 169.40 168.00 169.40 0.0M
2025-03-13 168.10 169.85 166.95 168.75 0.0M
2025-03-12 169.10 170.30 169.10 169.25 0.0M
2025-03-11 170.80 172.15 168.30 168.50 0.0M
2025-03-10 173.30 174.45 173.00 174.10 0.0M
2025-03-07 171.00 173.40 170.00 171.25 0.0M
2025-03-06 174.95 176.95 172.20 172.20 0.0M
2025-03-05 179.15 181.70 176.15 176.15 0.0M
2025-03-04 181.80 184.45 181.80 182.50 0.0M
2025-03-03 182.15 182.20 182.15 182.20 0.0M
2025-02-28 178.85 180.00 178.00 180.00 0.0M
2025-02-27 178.80 180.25 178.80 180.25 0.0M
2025-02-26 179.55 179.55 179.25 179.25 0.0M
2025-02-25 178.60 178.75 177.65 178.40 0.0M
2025-02-24 178.55 181.00 178.55 180.60 0.0M
2025-02-21 178.45 180.15 178.05 178.05 0.0M
2025-02-20 179.10 179.15 176.60 178.20 0.0M
2025-02-19 178.70 179.60 178.05 179.15 0.0M
2025-02-18 179.60 179.60 178.50 179.20 0.0M
2025-02-17 179.25 179.25 178.85 178.85 0.0M
2025-02-14 179.65 179.90 179.65 179.90 0.0M
2025-02-13 180.90 180.90 180.30 180.55 0.0M
2025-02-12 182.05 183.65 182.05 182.25 0.0M
2025-02-11 182.45 183.65 182.05 183.65 0.0M
2025-02-10 183.15 186.00 183.15 184.85 0.0M
2025-02-07 181.15 182.65 181.15 182.35 0.0M
2025-02-06 180.00 181.40 179.60 180.75 0.0M
2025-02-05 178.70 180.65 178.70 180.65 0.0M
2025-02-04 181.40 181.40 180.40 180.60 0.0M
2025-02-03 176.25 178.55 175.80 178.55 0.0M
2025-01-31 178.35 179.10 178.35 179.10 0.0M
2025-01-30 172.40 177.75 172.40 177.75 0.0M
2025-01-29 174.35 175.75 174.20 174.80 0.0M
2025-01-28 172.00 174.35 172.00 174.35 0.0M
2025-01-27 167.85 171.40 167.85 171.40 0.0M
2025-01-24 170.80 170.80 170.00 170.00 0.0M
2025-01-23 170.75 171.95 170.75 171.40 0.0M
2025-01-22 171.35 171.35 170.20 170.20 0.0M
2025-01-21 170.70 174.00 170.70 174.00 0.0M
2025-01-20 172.35 173.85 170.35 170.35 0.0M
2025-01-17 172.25 173.25 171.80 173.25 0.0M
2025-01-16 171.20 171.65 170.40 171.35 0.0M
2025-01-15 169.75 171.55 169.75 171.55 0.0M
2025-01-14 171.90 172.00 170.00 170.00 0.0M
2025-01-13 170.50 170.55 170.50 170.55 0.0M
2025-01-10 169.80 171.30 169.80 170.70 0.0M
2025-01-09 170.45 170.45 170.45 170.45 0.0M
2025-01-08 167.00 168.20 167.00 168.20 0.0M
2025-01-07 165.45 166.90 164.85 166.90 0.0M
2025-01-06 166.30 166.30 166.00 166.00 0.0M
2025-01-03 166.00 167.35 166.00 167.35 0.0M
2025-01-02 165.55 168.00 165.55 167.25 0.0M