Clean Harbors Inc (CLH)

CLH
🏛️ Vereinigte Staaten →
232.22
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 233.16 233.16 233.16 233.16 1.7K
09:31 231.55 231.55 231.55 231.55 0.8K
09:32 231.55 231.55 231.55 231.55 1.1K
09:37 231.55 231.55 231.55 231.55 0.2K
09:39 231.31 232.46 231.31 232.46 0.8K
09:40 232.46 232.46 232.10 232.10 1.1K
09:42 231.54 231.54 231.54 231.54 0.4K
09:48 232.35 232.94 232.35 232.94 1.0K
09:49 232.94 233.05 232.94 233.05 1.0K
09:51 232.94 233.00 232.94 233.00 0.4K
09:52 233.00 233.80 232.94 233.80 3.3K
09:53 233.61 233.61 233.14 233.14 1.7K
09:57 233.43 233.43 233.43 233.43 0.8K
10:01 232.73 232.73 232.73 232.73 0.2K
10:03 232.55 232.55 232.55 232.55 0.8K
10:06 233.31 233.31 233.31 233.31 0.5K
10:10 232.49 232.49 232.49 232.49 0.8K
10:15 231.93 231.93 231.93 231.93 1.9K
10:19 231.68 231.83 231.68 231.83 0.6K
10:21 231.93 232.21 231.93 232.21 0.8K
10:22 231.94 232.14 231.91 232.14 7.1K
10:23 232.01 232.93 232.01 232.93 3.4K
10:30 231.91 232.00 231.83 231.96 1.8K
10:31 231.93 231.93 231.83 231.83 1.1K
10:32 231.75 232.00 231.75 231.75 0.6K
10:33 232.00 232.26 231.90 232.26 6.0K
10:35 232.27 232.27 232.27 232.27 1.9K
10:37 231.79 231.97 231.79 231.82 2.5K
10:38 232.00 232.31 232.00 232.13 1.8K
10:40 231.95 231.95 231.95 231.95 2.5K
10:46 231.86 232.00 231.86 232.00 2.2K
10:47 232.19 232.19 231.95 231.99 2.0K
10:49 232.26 232.27 232.26 232.27 1.1K
10:51 232.25 232.25 232.25 232.25 0.6K
10:53 232.00 232.00 232.00 232.00 0.4K
10:57 232.00 232.00 232.00 232.00 4.5K
11:17 232.62 232.72 232.57 232.57 1.5K
11:18 232.56 232.56 232.56 232.56 1.1K
11:23 232.56 232.56 232.56 232.56 0.9K
11:25 232.09 232.09 231.82 231.82 5.5K
11:31 231.88 231.88 231.88 231.88 0.6K
11:36 231.80 231.80 231.80 231.80 1.3K
11:41 231.51 231.51 231.51 231.51 2.3K
11:42 231.41 231.41 231.41 231.41 1.4K
11:46 231.36 231.36 231.36 231.36 1.4K
11:54 231.13 231.13 231.13 231.13 2.5K
12:03 230.71 230.71 230.71 230.71 2.2K
12:15 230.93 230.93 230.93 230.93 1.0K
12:18 231.18 231.18 231.18 231.18 2.8K
12:22 231.10 231.10 231.10 231.10 0.4K
12:23 231.62 231.62 231.62 231.62 0.6K
12:26 231.61 231.61 231.61 231.61 4.3K
12:31 231.84 231.84 231.84 231.84 0.3K
12:32 231.84 232.10 231.84 232.10 2.4K
12:33 231.90 231.90 231.90 231.90 0.3K
12:34 232.00 232.00 232.00 232.00 0.2K
12:36 232.00 232.00 232.00 232.00 0.2K
12:37 232.04 232.04 232.02 232.02 0.4K
12:38 232.01 232.01 232.01 232.01 3.6K
12:40 231.91 231.91 231.59 231.59 2.0K
12:49 231.49 231.49 231.49 231.49 0.1K
12:50 231.48 231.48 231.48 231.48 0.6K
12:53 231.34 231.34 231.34 231.34 0.1K
12:54 231.34 231.34 231.27 231.27 0.9K
12:55 231.27 231.27 231.27 231.27 0.1K
12:56 231.35 231.35 231.35 231.35 0.1K
12:57 231.27 231.27 231.27 231.27 0.2K
12:58 231.26 231.26 230.83 230.83 11.3K
12:59 231.00 231.05 231.00 231.05 3.8K
13:02 231.03 231.03 231.03 231.03 2.7K
13:03 231.12 231.12 231.12 231.12 0.3K
13:04 231.45 231.45 231.45 231.45 4.8K
13:12 231.63 231.63 231.63 231.63 0.1K
13:13 231.47 231.47 231.47 231.47 0.4K
13:16 231.61 231.61 231.61 231.61 1.2K
13:19 231.70 231.70 231.70 231.70 0.9K
13:20 231.48 231.48 231.48 231.48 0.8K
13:22 231.61 231.61 231.61 231.61 0.4K
13:26 231.61 231.61 231.61 231.61 0.4K
13:28 231.63 231.63 231.30 231.30 0.9K
13:38 231.46 231.46 231.46 231.46 0.3K
13:39 231.61 231.61 231.61 231.61 0.8K
13:40 231.51 231.55 231.39 231.55 0.5K
13:41 231.30 231.68 231.30 231.68 0.4K
13:42 231.41 231.66 231.41 231.66 1.0K
13:43 231.88 231.88 231.88 231.88 1.0K
13:44 231.89 231.89 231.89 231.89 0.3K
13:46 231.58 231.58 231.58 231.58 0.1K
13:47 231.56 231.56 231.56 231.56 0.9K
13:48 231.49 231.49 231.49 231.49 0.7K
13:54 231.59 231.59 231.59 231.59 0.8K
13:57 231.59 231.59 231.59 231.59 0.4K
13:58 231.30 231.51 231.30 231.51 0.8K
14:00 231.59 231.59 231.30 231.30 1.1K
14:02 231.29 231.29 231.13 231.13 1.2K
14:04 231.10 231.10 231.10 231.10 0.4K
14:05 231.05 231.05 231.05 231.05 0.8K
14:07 231.29 231.29 231.29 231.29 0.3K
14:09 230.87 230.87 230.87 230.87 0.1K
14:10 231.70 231.70 231.70 231.70 0.4K
14:12 231.29 231.29 231.29 231.29 0.7K
14:13 230.97 231.17 230.97 231.17 1.7K
14:14 231.04 231.10 231.04 231.10 1.0K
14:15 230.80 231.10 230.80 231.10 2.1K
14:16 231.10 231.10 231.10 231.10 1.9K
14:17 231.42 231.42 231.42 231.42 1.5K
14:20 231.57 231.58 231.57 231.58 1.5K
14:25 231.90 231.90 231.90 231.90 0.7K
14:26 231.69 231.69 231.69 231.69 1.0K
14:30 231.54 231.78 231.50 231.63 2.0K
14:33 231.50 231.50 231.50 231.50 0.6K
14:35 231.51 231.51 231.51 231.51 1.0K
14:40 231.65 231.88 231.65 231.88 6.5K
14:47 231.91 231.91 231.91 231.91 0.5K
14:52 231.72 231.72 231.72 231.72 1.0K
14:53 231.90 231.93 231.90 231.93 1.3K
14:54 231.75 231.75 231.75 231.75 0.6K
14:56 231.83 231.83 231.83 231.83 0.2K
14:57 231.75 231.81 231.75 231.81 0.6K
14:58 231.68 231.68 231.68 231.68 0.8K
15:00 231.62 231.77 231.62 231.77 1.7K
15:03 231.91 231.92 231.77 231.77 3.7K
15:07 231.95 231.95 231.95 231.95 3.2K
15:09 231.96 231.96 231.96 231.96 0.5K
15:10 231.97 231.97 231.81 231.89 2.5K
15:11 232.01 232.01 232.01 232.01 1.1K
15:17 232.05 232.19 232.05 232.05 1.1K
15:21 231.91 231.91 231.91 231.91 0.3K
15:22 232.00 232.00 232.00 232.00 0.2K
15:23 232.05 232.05 232.05 232.05 1.0K
15:24 231.95 231.95 231.95 231.95 0.6K
15:25 231.99 232.06 231.99 232.06 4.0K
15:26 231.94 232.07 231.94 232.07 0.2K
15:27 231.97 231.97 231.94 231.94 1.6K
15:29 231.93 231.93 231.90 231.90 2.0K
15:30 231.66 231.76 231.66 231.76 2.1K
15:31 231.68 231.68 231.68 231.68 0.3K
15:32 231.87 231.87 231.85 231.85 0.6K
15:33 231.85 231.85 231.56 231.71 2.0K
15:34 231.84 231.84 231.71 231.71 6.5K
15:35 231.63 231.63 231.63 231.63 1.6K
15:36 231.74 231.74 231.74 231.74 1.0K
15:38 231.70 231.70 231.70 231.70 2.0K
15:39 231.62 231.62 231.62 231.62 0.6K
15:42 231.85 231.87 231.85 231.87 7.3K
15:43 231.81 231.81 231.81 231.81 1.4K
15:45 231.77 231.77 231.77 231.77 3.5K
15:48 231.79 231.79 231.79 231.79 1.1K
15:49 231.83 231.83 231.79 231.83 10.2K
15:50 231.72 231.94 231.71 231.94 7.5K
15:51 232.04 232.04 232.04 232.04 2.6K
15:52 232.05 232.06 231.99 232.06 2.1K
15:53 232.06 232.19 232.06 232.19 2.8K
15:54 232.13 232.13 232.13 232.13 2.3K
15:55 232.00 232.01 231.84 231.84 5.8K
15:56 231.84 231.96 231.80 231.80 3.7K
15:57 231.73 231.81 231.72 231.76 14.2K
15:58 231.75 231.90 231.52 231.70 15.8K
15:59 231.80 231.95 231.49 231.95 85.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 233.25 234.37 229.65 232.22 0.5M
2025-09-29 232.09 233.47 229.90 233.46 0.3M
2025-09-26 233.16 234.01 230.71 231.95 0.4M
2025-09-25 232.81 233.62 231.17 231.78 0.4M
2025-09-24 236.07 236.97 232.94 233.01 0.3M
2025-09-23 237.74 239.22 234.81 236.14 0.2M
2025-09-22 235.17 237.71 233.46 236.99 0.2M
2025-09-19 237.37 237.37 232.44 234.56 0.8M
2025-09-18 236.78 238.66 234.83 237.14 0.3M
2025-09-17 235.40 239.06 233.33 236.34 0.5M
2025-09-16 234.71 235.48 231.44 235.41 0.5M
2025-09-15 236.35 237.26 234.00 234.87 0.2M
2025-09-12 238.36 238.36 234.74 236.03 0.2M
2025-09-11 234.00 239.08 234.00 238.50 0.3M
2025-09-10 236.00 237.37 232.89 234.38 0.3M
2025-09-09 238.12 238.12 234.63 236.50 0.3M
2025-09-08 236.70 239.62 234.85 238.32 0.5M
2025-09-05 246.00 247.19 235.75 236.25 0.9M
2025-09-04 241.09 245.53 240.65 245.13 0.3M
2025-09-03 239.58 241.05 238.87 240.94 0.3M
2025-09-02 240.58 241.53 237.00 240.87 0.2M
2025-08-29 243.73 246.52 240.94 242.21 0.4M
2025-08-28 244.99 245.64 242.59 243.68 0.2M
2025-08-27 243.89 246.80 243.89 245.61 0.3M
2025-08-26 244.13 246.43 244.00 244.32 0.3M
2025-08-25 247.95 248.83 244.11 244.31 0.2M
2025-08-22 245.81 249.50 244.84 248.49 0.2M
2025-08-21 242.98 246.05 242.28 244.56 0.3M
2025-08-20 245.39 245.99 243.03 243.98 0.3M
2025-08-19 242.15 245.43 242.15 245.04 0.2M
2025-08-18 243.35 244.10 241.64 242.43 0.2M
2025-08-15 246.86 248.48 243.11 243.13 0.3M
2025-08-14 250.18 251.06 245.22 247.05 0.5M
2025-08-13 246.42 251.43 246.22 250.43 0.5M
2025-08-12 239.01 245.23 238.33 245.06 0.4M
2025-08-11 237.02 238.69 236.72 238.03 0.2M
2025-08-08 242.10 243.01 235.54 237.25 0.4M
2025-08-07 244.00 244.49 239.90 242.10 0.4M
2025-08-06 242.33 243.82 240.08 242.40 0.4M
2025-08-05 236.21 242.27 236.21 241.97 0.5M
2025-08-04 235.02 236.83 234.08 236.43 0.4M
2025-08-01 234.32 235.53 231.44 234.17 0.5M
2025-07-31 232.11 236.81 230.91 235.81 0.6M
2025-07-30 223.04 236.74 218.46 230.93 1.0M
2025-07-29 237.35 239.34 235.95 238.29 0.5M
2025-07-28 235.21 236.56 233.39 234.08 0.4M
2025-07-25 232.35 235.88 231.41 235.21 0.4M
2025-07-24 229.30 231.26 227.45 230.93 0.3M
2025-07-23 227.85 230.34 226.22 229.92 0.4M
2025-07-22 226.30 228.58 226.01 227.29 0.3M
2025-07-21 227.97 228.65 225.81 225.84 0.3M
2025-07-18 229.41 229.41 227.21 227.76 0.4M
2025-07-17 227.19 229.92 226.22 228.85 0.4M
2025-07-16 228.75 230.08 225.56 227.95 0.3M
2025-07-15 231.16 232.50 228.67 228.75 0.3M
2025-07-14 232.73 234.62 231.17 231.53 0.4M
2025-07-11 230.47 234.72 230.29 232.88 0.3M
2025-07-10 230.06 233.06 228.75 231.25 0.4M
2025-07-09 232.64 233.87 230.35 230.49 0.2M
2025-07-08 234.00 235.48 232.20 232.20 0.3M
2025-07-07 234.17 235.84 231.95 234.71 0.4M
2025-07-03 231.26 234.74 231.05 234.15 0.3M
2025-07-02 229.33 230.99 226.96 230.34 0.4M
2025-07-01 229.85 232.03 228.08 229.55 0.6M
2025-06-30 231.48 232.55 230.70 231.18 0.2M
2025-06-27 230.00 231.84 229.03 231.05 0.5M
2025-06-26 230.75 232.09 228.61 230.25 0.5M
2025-06-25 233.32 233.37 227.99 228.45 0.3M
2025-06-24 230.62 233.21 226.80 232.65 0.3M
2025-06-23 226.04 230.00 224.89 230.00 0.3M
2025-06-20 227.75 228.61 225.19 226.02 0.4M
2025-06-18 224.97 226.82 220.96 226.34 0.4M
2025-06-17 224.59 226.50 223.64 225.57 0.4M
2025-06-16 228.30 230.39 226.49 226.68 0.2M
2025-06-13 226.74 228.38 225.72 226.86 0.2M
2025-06-12 225.74 228.31 224.14 227.49 0.2M
2025-06-11 225.35 226.69 222.41 225.81 0.4M
2025-06-10 225.40 226.05 223.53 224.14 0.3M
2025-06-09 226.22 226.74 222.59 225.32 0.4M
2025-06-06 226.48 227.52 224.08 225.98 0.3M
2025-06-05 224.08 225.00 222.86 224.73 0.4M
2025-06-04 227.08 227.08 224.02 224.10 0.4M
2025-06-03 225.90 227.38 225.18 226.56 0.2M
2025-06-02 225.56 226.74 223.79 225.77 0.2M
2025-05-30 226.22 227.38 223.76 226.79 0.2M
2025-05-29 226.86 227.02 223.86 225.67 0.2M
2025-05-28 229.86 229.86 226.81 226.81 0.2M
2025-05-27 228.40 229.19 226.26 229.14 0.4M
2025-05-23 226.14 227.98 224.11 226.51 0.3M
2025-05-22 228.40 229.00 225.18 227.72 0.2M
2025-05-21 231.65 232.34 227.95 228.12 0.2M
2025-05-20 235.43 235.43 232.73 233.50 0.3M
2025-05-19 231.12 232.64 229.20 232.46 0.3M
2025-05-16 229.92 233.04 228.39 232.90 0.2M
2025-05-15 229.75 230.39 228.23 229.65 0.3M
2025-05-14 228.19 230.25 227.50 229.93 0.3M
2025-05-13 229.48 231.09 227.92 228.80 0.5M
2025-05-12 230.39 230.39 225.62 228.54 0.3M
2025-05-09 226.67 228.73 223.30 225.66 0.2M
2025-05-08 224.88 229.68 224.10 226.70 0.3M
2025-05-07 222.50 223.87 221.15 222.64 0.3M
2025-05-06 220.75 222.83 219.81 222.10 0.3M
2025-05-05 221.39 224.00 220.66 222.79 0.3M
2025-05-02 219.65 223.50 219.23 222.11 0.4M
2025-05-01 218.01 221.13 216.08 217.38 0.6M
2025-04-30 203.75 214.57 203.75 213.94 0.9M
2025-04-29 211.55 214.09 209.47 214.09 0.5M
2025-04-28 211.89 213.93 210.00 212.63 0.4M
2025-04-25 211.00 212.59 209.33 211.94 0.3M
2025-04-24 209.53 212.63 207.85 212.00 0.3M
2025-04-23 213.84 214.50 208.31 209.57 0.3M
2025-04-22 207.11 210.00 206.42 208.38 0.6M
2025-04-21 206.08 207.44 202.04 204.40 0.6M
2025-04-17 205.38 208.00 204.94 206.94 0.3M
2025-04-16 205.32 206.82 201.35 204.75 0.8M
2025-04-15 203.21 206.35 202.15 205.98 0.7M
2025-04-14 203.30 205.53 199.66 202.42 0.4M
2025-04-11 193.84 201.90 193.14 200.30 0.6M
2025-04-10 194.17 196.29 189.22 194.06 0.5M
2025-04-09 179.49 199.65 179.47 197.84 0.7M
2025-04-08 192.69 195.55 179.63 182.10 0.6M
2025-04-07 184.00 194.10 178.29 186.36 0.9M
2025-04-04 190.19 193.91 184.52 189.30 0.9M
2025-04-03 198.11 199.97 194.13 198.51 0.6M
2025-04-02 197.45 206.07 196.02 205.93 0.4M
2025-04-01 196.66 200.93 195.75 200.83 0.5M
2025-03-31 194.96 197.75 193.16 197.10 0.7M
2025-03-28 199.19 199.78 195.39 197.15 0.4M
2025-03-27 199.24 202.49 197.93 199.43 0.2M
2025-03-26 201.37 202.23 198.89 199.42 0.3M
2025-03-25 200.32 202.08 197.73 200.74 0.4M
2025-03-24 198.92 200.97 198.92 200.30 0.3M
2025-03-21 196.39 197.17 193.72 196.43 0.5M
2025-03-20 195.12 199.75 193.94 197.90 0.5M
2025-03-19 194.38 198.40 194.38 196.76 0.4M
2025-03-18 193.12 196.63 193.12 194.91 0.4M
2025-03-17 192.16 195.32 192.16 193.80 0.4M
2025-03-14 191.36 193.95 191.26 192.90 0.5M
2025-03-13 194.64 194.64 188.77 189.60 0.4M
2025-03-12 194.54 198.43 192.97 195.15 0.5M
2025-03-11 188.40 193.96 186.54 192.13 0.8M
2025-03-10 194.71 196.02 187.81 188.14 0.9M
2025-03-07 197.50 199.64 192.37 197.07 0.5M
2025-03-06 198.46 202.21 196.66 197.53 0.3M
2025-03-05 201.51 203.01 198.15 202.21 0.7M
2025-03-04 205.11 205.11 198.83 201.28 0.7M
2025-03-03 214.10 215.86 207.33 207.79 0.5M
2025-02-28 210.76 213.69 209.28 213.55 0.6M
2025-02-27 213.57 215.00 209.96 210.52 0.4M
2025-02-26 214.35 217.36 212.73 213.59 0.3M
2025-02-25 211.53 214.29 209.44 214.22 0.6M
2025-02-24 218.00 218.72 211.60 211.65 1.0M
2025-02-21 215.00 218.93 211.30 218.01 1.0M
2025-02-20 217.00 217.43 210.44 212.18 0.9M
2025-02-19 226.70 226.70 212.22 219.80 1.9M
2025-02-18 228.79 230.61 223.73 226.70 1.2M
2025-02-14 233.19 233.58 228.62 229.78 0.4M
2025-02-13 232.51 234.30 230.00 231.08 0.4M
2025-02-12 230.82 233.36 230.82 231.67 0.2M
2025-02-11 234.36 235.05 232.19 233.97 0.3M
2025-02-10 235.67 237.67 233.77 235.73 0.2M
2025-02-07 237.03 237.21 232.71 234.37 0.4M
2025-02-06 236.00 237.14 233.11 236.85 0.2M
2025-02-05 236.96 238.24 234.63 236.24 0.2M
2025-02-04 233.63 236.09 232.18 235.21 0.2M
2025-02-03 228.47 235.15 227.54 234.19 0.3M
2025-01-31 238.68 239.85 232.46 233.00 0.4M
2025-01-30 236.75 240.63 235.44 238.54 0.3M
2025-01-29 235.15 238.33 234.50 235.00 0.3M
2025-01-28 238.34 239.54 234.19 236.07 0.2M
2025-01-27 233.94 239.46 229.59 237.95 0.4M
2025-01-24 240.77 242.97 238.05 239.74 0.4M
2025-01-23 242.25 242.97 239.11 241.81 0.2M
2025-01-22 247.40 247.42 243.32 243.47 0.3M
2025-01-21 244.06 247.51 243.49 246.10 0.4M
2025-01-17 240.70 242.91 239.07 241.04 0.4M
2025-01-16 237.58 241.30 236.94 239.22 0.4M
2025-01-15 239.04 240.20 235.76 237.00 0.3M
2025-01-14 231.01 235.90 230.53 234.90 0.4M
2025-01-13 227.26 230.18 227.26 229.96 0.3M
2025-01-10 227.77 231.17 227.24 229.71 0.3M
2025-01-08 228.13 230.81 227.01 230.08 0.4M
2025-01-07 230.75 232.92 227.38 228.27 0.4M
2025-01-06 232.52 235.00 229.46 229.92 0.3M
2025-01-03 229.55 232.26 226.41 231.77 0.2M
2025-01-02 231.35 234.31 228.49 229.50 0.4M