Deutsche Märkte schließen in 8 Stunden 30 Minuten

Waste Management, Inc. (WM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
208,47-1,97 (-0,94%)
Börsenschluss: 04:00PM EDT
208,50 +0,03 (+0,01%)
Nachbörse: 07:40PM EDT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 2024210,19210,24208,30208,47208,471.795.100
17. Mai 2024212,49212,54209,12210,44210,442.054.800
16. Mai 2024209,57212,68208,22212,20212,201.859.900
15. Mai 2024209,87210,48208,47209,00209,001.808.300
14. Mai 2024210,50210,90208,69209,86209,862.091.200
13. Mai 2024211,12212,28210,20210,82210,821.283.800
10. Mai 2024211,40212,28210,72211,49211,491.082.000
09. Mai 2024210,27210,97209,59210,50210,501.325.700
08. Mai 2024210,94211,55209,90210,00210,001.151.500
07. Mai 2024211,66212,29210,11210,50210,501.300.200
06. Mai 2024208,53210,57208,23210,56210,561.592.800
03. Mai 2024207,16208,60204,91207,88207,882.237.900
02. Mai 2024207,14208,65206,28207,16207,161.497.300
01. Mai 2024207,63208,98205,65206,76206,761.366.400
30. Apr. 2024212,36212,36207,61208,02208,022.244.300
29. Apr. 2024210,76212,63210,43212,15212,151.989.200
26. Apr. 2024213,16213,25209,41210,10210,101.650.800
25. Apr. 2024209,70214,01208,21212,70212,702.097.400
24. Apr. 2024208,17210,71207,59210,43210,431.875.900
23. Apr. 2024207,25210,14207,24208,78208,781.596.500
22. Apr. 2024207,69209,00207,31207,53207,531.420.600
19. Apr. 2024206,45207,33205,80207,07207,071.354.000
18. Apr. 2024205,59206,05204,52205,07205,07983.100
17. Apr. 2024206,17206,31204,37206,15206,151.193.300
16. Apr. 2024206,52207,67204,94204,98204,981.457.300
15. Apr. 2024207,36208,00204,88205,36205,361.401.500
12. Apr. 2024205,84206,83204,70205,37205,371.166.900
11. Apr. 2024207,31208,06205,59205,94205,941.749.200
10. Apr. 2024206,16208,42205,52208,20208,201.804.100
09. Apr. 2024207,00207,33205,37206,48206,481.782.200
08. Apr. 2024206,76207,39206,01206,70206,702.592.800
05. Apr. 2024207,71207,86206,26206,93206,932.761.100
04. Apr. 2024211,35211,52206,58207,09207,092.112.200
03. Apr. 2024210,97211,34209,93210,42210,421.700.900
02. Apr. 2024212,24213,36210,53211,11211,111.543.800
01. Apr. 2024212,61213,52211,86212,91212,911.205.700
28. März 2024214,29214,54211,98213,15213,152.699.100
27. März 2024212,80214,02212,54213,97213,971.392.600
26. März 2024211,58212,69211,38211,77211,771.577.800
25. März 2024211,56212,24211,07211,77211,771.306.800
22. März 2024212,45212,60210,96211,78211,781.453.700
21. März 2024211,87212,72210,78212,43212,431.918.100
20. März 2024212,40212,73211,44211,86211,861.040.600
19. März 2024212,79213,00211,32212,08212,081.267.900
18. März 2024210,59212,25210,37211,67211,671.273.500
15. März 2024208,98210,92208,95210,53210,532.096.000
14. März 2024210,72210,94208,75210,31210,311.028.200
14. März 20240.75 Dividende
13. März 2024210,47211,05209,25211,00210,251.121.200
12. März 2024208,61210,61208,42209,79209,041.036.000
11. März 2024207,55209,38206,67209,28208,541.218.600
08. März 2024206,84208,84206,03207,75207,011.338.200
07. März 2024208,56209,12206,43207,26206,521.661.900
06. März 2024206,29208,10206,19207,92207,181.362.800
05. März 2024207,00207,80205,93206,87206,131.208.600
04. März 2024205,99207,72205,88206,80206,061.865.200
01. März 2024204,53205,90203,62205,79205,061.492.400
29. Feb. 2024207,05207,55204,50205,65204,923.029.900
28. Feb. 2024208,73209,78206,86207,26206,521.705.600
27. Feb. 2024206,48207,94205,59207,78207,041.208.100
26. Feb. 2024208,87209,22207,35207,46206,721.664.300
23. Feb. 2024207,60208,63206,89208,05207,311.687.000
22. Feb. 2024204,03208,18203,82207,24206,502.267.600
21. Feb. 2024202,41204,37202,04204,23203,501.850.100
20. Feb. 2024202,00204,56201,52201,79201,072.548.300
16. Feb. 2024199,99202,69199,00201,54200,822.587.800
15. Feb. 2024198,51199,47197,01199,11198,402.449.000
14. Feb. 2024199,07199,92195,97199,16198,453.308.700
13. Feb. 2024196,70199,49194,20199,49198,783.263.000
12. Feb. 2024188,07189,09187,48188,26187,592.022.500
09. Feb. 2024189,50189,78187,56188,86188,191.678.100
08. Feb. 2024190,18190,44188,52189,49188,821.154.400
07. Feb. 2024189,84190,36189,06189,98189,301.691.700
06. Feb. 2024188,50189,66187,70189,21188,542.009.300
05. Feb. 2024187,94188,87187,20188,20187,531.524.700
02. Feb. 2024188,42188,93186,91188,21187,541.696.500
01. Feb. 2024185,52188,44184,85188,42187,751.434.800
31. Jan. 2024187,71188,00184,72185,63184,973.423.600
30. Jan. 2024185,85187,22185,17187,11186,441.309.600
29. Jan. 2024185,61186,34185,20185,35184,691.400.000
26. Jan. 2024185,45186,12185,20185,81185,151.231.000
25. Jan. 2024183,69185,21183,00185,10184,441.427.400
24. Jan. 2024185,98186,40183,68183,80183,151.436.700
23. Jan. 2024184,89185,75184,10185,54184,881.355.800
22. Jan. 2024184,49185,12182,93184,91184,251.651.600
19. Jan. 2024184,06184,93183,17184,45183,791.571.600
18. Jan. 2024182,00183,64181,56183,51182,861.732.100
17. Jan. 2024180,62184,13180,25181,47180,821.751.500
16. Jan. 2024181,00181,56180,17180,77180,131.456.100
12. Jan. 2024180,00181,58179,00181,40180,761.035.700
11. Jan. 2024179,52179,69177,83179,22178,581.176.400
10. Jan. 2024177,89179,25177,66179,18178,541.196.300
09. Jan. 2024178,03178,87177,38178,23177,601.325.000
08. Jan. 2024178,16178,35176,68178,24177,611.536.400
05. Jan. 2024178,92179,14177,23177,77177,141.415.600
04. Jan. 2024179,25180,66178,77178,79178,151.376.400
03. Jan. 2024180,00181,48178,17178,53177,901.826.100
02. Jan. 2024177,72180,71177,67179,61178,971.299.000
29. Dez. 2023178,29179,80178,00179,10178,461.256.000
28. Dez. 2023178,38178,57177,78178,14177,51774.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...