Deutsche Märkte schließen in 1 Stunde 57 Minute

Waste Management, Inc. (WM)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
156,49+0,02 (+0,01%)
Ab 09:33AM EDT. Markt geöffnet.
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2023157,00156,77156,18156,49156,4939.660
22. Sept. 2023157,00158,08156,43156,47156,471.191.900
21. Sept. 2023159,94160,30157,46157,49157,491.669.700
20. Sept. 2023159,88161,12158,78160,05160,051.073.800
19. Sept. 2023159,73160,33159,01159,67159,671.040.100
18. Sept. 2023160,88160,96158,56159,83159,831.317.200
15. Sept. 2023160,50161,95160,37160,48160,483.160.500
14. Sept. 2023161,04161,35159,28160,35160,351.592.700
13. Sept. 2023158,98160,65158,42160,40160,401.367.300
12. Sept. 2023157,82158,87157,60158,58158,581.118.400
11. Sept. 2023156,43157,50156,16157,48157,481.310.200
08. Sept. 2023157,44157,89156,25156,45156,45928.700
07. Sept. 2023155,50157,11155,29156,90156,901.008.100
06. Sept. 2023156,60156,94155,36155,97155,971.380.100
05. Sept. 2023156,90157,80155,13157,03157,031.553.700
01. Sept. 2023157,42157,89156,50157,01157,011.217.700
31. Aug. 2023158,80159,16156,67156,78156,781.839.200
30. Aug. 2023159,03159,79158,19158,62158,621.219.000
29. Aug. 2023157,57158,20156,38158,13158,131.218.300
28. Aug. 2023158,36159,17157,70157,94157,94975.400
25. Aug. 2023158,00159,00157,80158,33158,331.796.800
24. Aug. 2023158,25159,12157,22157,28157,28994.600
23. Aug. 2023158,79158,98157,60158,38158,381.245.000
22. Aug. 2023158,37159,20158,00158,13158,13857.700
21. Aug. 2023158,69159,72158,15158,87158,87950.600
18. Aug. 2023158,76159,61158,55158,87158,871.208.400
17. Aug. 2023159,65160,55158,43158,49158,491.229.700
16. Aug. 2023159,13161,10158,63160,02160,021.118.800
15. Aug. 2023160,00160,91158,91158,97158,971.173.700
14. Aug. 2023161,02161,88160,51160,73160,731.024.300
11. Aug. 2023159,71161,12159,71160,94160,94932.200
10. Aug. 2023161,01162,13159,29159,83159,831.427.500
09. Aug. 2023159,91162,26159,67161,50161,501.140.200
08. Aug. 2023161,69161,92159,10159,80159,801.043.900
07. Aug. 2023160,44161,56160,26161,25161,251.054.600
04. Aug. 2023160,99161,85160,21160,43160,431.137.100
03. Aug. 2023163,00163,54160,79160,94160,941.412.300
02. Aug. 2023162,51164,87162,39163,42163,421.419.900
01. Aug. 2023164,24166,34161,95162,51162,512.072.000
31. Juli 2023163,00164,27162,51163,79163,791.854.200
28. Juli 2023164,91165,01162,43162,94162,941.826.300
27. Juli 2023164,84165,99161,74163,97163,972.456.200
26. Juli 2023166,80167,67163,93164,94164,943.338.800
25. Juli 2023171,65172,45170,45171,75171,751.524.400
24. Juli 2023172,70172,79171,29171,80171,801.065.500
21. Juli 2023172,06173,20171,81172,41172,411.601.600
20. Juli 2023166,53172,00166,34171,90171,901.589.100
19. Juli 2023166,84167,98165,99166,70166,701.483.300
18. Juli 2023167,29168,43165,97166,61166,611.417.300
17. Juli 2023168,40169,02167,70167,76167,761.147.200
14. Juli 2023167,80168,71167,10168,56168,561.554.000
13. Juli 2023168,88169,49168,03168,34168,342.109.100
12. Juli 2023170,97171,31168,31169,18169,181.547.500
11. Juli 2023170,92171,53167,91170,22170,221.596.900
10. Juli 2023170,00171,64169,99171,13171,131.079.500
07. Juli 2023169,96171,44169,85170,01170,011.167.500
06. Juli 2023170,10172,04169,65171,36171,361.137.500
05. Juli 2023170,99171,37170,03171,05171,051.082.000
03. Juli 2023172,23172,31170,55171,40171,40693.300
30. Juni 2023169,99173,71169,55173,42173,421.989.000
29. Juni 2023167,15169,77166,62169,61169,611.003.300
28. Juni 2023168,99168,99166,70167,47167,47890.100
27. Juni 2023167,31168,94166,51168,78168,78955.300
26. Juni 2023165,60166,81164,40166,74166,74990.900
23. Juni 2023166,88167,72165,15165,59165,591.600.000
22. Juni 2023165,78166,94165,27166,91166,911.311.800
21. Juni 2023164,76165,63163,31165,48165,481.231.600
20. Juni 2023164,85165,99164,37164,86164,861.435.700
16. Juni 2023165,10166,28164,65165,03165,032.418.900
15. Juni 2023162,58164,77162,40164,20164,201.330.900
14. Juni 2023162,09163,64161,11162,42162,421.290.400
13. Juni 2023162,70163,01161,81162,10162,101.402.400
12. Juni 2023163,20163,35161,81162,91162,91944.000
09. Juni 2023162,16162,93161,15162,68162,681.096.700
08. Juni 2023161,09162,97160,71162,58162,581.231.100
07. Juni 2023161,64162,71160,26161,55161,551.934.700
06. Juni 2023165,00165,76162,07162,68162,681.336.000
05. Juni 2023165,12166,70164,67164,74164,741.457.300
02. Juni 2023162,93165,10162,80164,96164,961.722.400
01. Juni 2023161,81162,82161,01162,80162,801.595.700
31. Mai 2023162,70163,14161,48161,92161,922.957.800
30. Mai 2023161,11162,42160,22162,16162,161.061.600
26. Mai 2023162,04162,70160,88161,28161,281.041.900
25. Mai 2023162,22162,61160,71161,88161,881.132.700
24. Mai 2023163,35164,43162,45162,62162,621.106.500
23. Mai 2023163,73163,93162,59162,78162,781.236.900
22. Mai 2023165,38165,90163,44164,30164,301.019.900
19. Mai 2023165,38166,38165,06165,36165,361.454.800
18. Mai 2023165,95166,11163,52165,00165,001.899.400
17. Mai 2023167,98168,01165,45166,72166,721.877.700
16. Mai 2023168,46168,55167,36167,73167,73927.300
15. Mai 2023169,09169,46167,84168,58168,581.146.600
12. Mai 2023170,26171,10168,76169,24169,241.174.100
11. Mai 2023170,90170,90169,30170,19170,191.532.800
10. Mai 2023170,20170,94169,14170,55170,551.240.000
09. Mai 2023169,99170,67169,24169,46169,461.511.400
08. Mai 2023168,43170,12168,10169,03169,03889.400
05. Mai 2023167,64169,25167,43168,43168,431.095.900
04. Mai 2023167,60168,66166,86167,81167,811.189.100
03. Mai 2023167,28169,15166,56167,32167,321.515.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...