Deutsche Märkte öffnen in 4 Stunden 2 Minuten

Waste Management, Inc. (WM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
165,08+0,49 (+0,30%)
Börsenschluss: 04:00PM EST
165,01 -0,07 (-0,04%)
Nachbörse: 07:29PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022164,00165,16163,46165,08165,082.091.700
28. Nov. 2022163,51165,16163,51164,59164,592.245.500
25. Nov. 2022164,76165,28163,79164,46164,46911.100
23. Nov. 2022163,25164,43162,87164,01164,011.718.200
22. Nov. 2022163,27164,23162,31163,24163,241.002.100
21. Nov. 2022162,07164,05161,54162,80162,801.452.900
18. Nov. 2022160,55161,60159,84161,18161,181.497.000
17. Nov. 2022157,77159,81156,70159,09159,091.228.900
16. Nov. 2022157,56160,27157,21158,08158,081.960.800
15. Nov. 2022158,85159,51154,57157,09157,092.021.900
14. Nov. 2022158,69160,40157,58157,59157,591.781.500
11. Nov. 2022161,33161,70156,07158,16158,162.357.500
10. Nov. 2022161,30161,69157,75161,22161,221.785.500
09. Nov. 2022159,81160,92158,07158,20158,201.386.100
08. Nov. 2022156,95160,13156,31159,64159,641.360.100
07. Nov. 2022156,54157,81155,88157,35157,351.195.400
04. Nov. 2022158,06158,79153,94155,77155,771.663.100
03. Nov. 2022154,50158,85153,87157,13157,131.693.000
02. Nov. 2022156,18159,58155,22155,22155,221.721.600
01. Nov. 2022159,05160,05155,65156,52156,522.240.400
31. Okt. 2022157,76160,52157,01158,37158,372.788.600
28. Okt. 2022157,50158,00156,30157,91157,912.376.200
27. Okt. 2022160,19161,95157,71158,30158,302.399.700
26. Okt. 2022166,79167,53159,69159,97159,972.923.700
25. Okt. 2022163,54165,23163,10165,05165,052.076.300
24. Okt. 2022162,16164,17161,68162,69162,692.086.500
21. Okt. 2022158,57160,68157,25159,83159,831.486.200
20. Okt. 2022162,44162,55158,63159,28159,281.302.400
19. Okt. 2022160,00161,63159,57161,50161,501.205.900
18. Okt. 2022160,34161,63159,26161,12161,121.335.800
17. Okt. 2022156,64158,61156,42157,82157,821.374.100
14. Okt. 2022158,89159,32154,12154,73154,731.413.600
13. Okt. 2022151,49157,81151,22157,38157,381.826.200
12. Okt. 2022157,10157,32154,31154,35154,351.353.400
11. Okt. 2022155,13157,38154,88156,27156,271.641.100
10. Okt. 2022155,93156,52154,12155,50155,501.415.100
07. Okt. 2022158,00158,79154,73155,24155,241.963.100
06. Okt. 2022165,13165,75158,88159,40159,403.011.000
05. Okt. 2022167,00168,19166,43166,63166,631.190.500
04. Okt. 2022166,65169,26166,36168,18168,181.637.500
03. Okt. 2022161,62165,52161,35165,09165,091.615.000
30. Sept. 2022162,38162,83160,09160,21160,211.993.200
29. Sept. 2022164,58164,79160,79161,91161,911.845.100
28. Sept. 2022163,97165,79162,17164,67164,672.612.100
27. Sept. 2022165,69165,73162,10163,22163,222.513.100
26. Sept. 2022165,50166,61164,42165,22165,221.880.700
23. Sept. 2022165,70166,35164,13165,74165,741.750.600
22. Sept. 2022168,94169,06166,57166,87166,871.324.300
21. Sept. 2022170,84173,13168,89168,89168,891.534.600
20. Sept. 2022169,95170,04167,92169,70169,701.782.300
19. Sept. 2022168,41171,22168,12170,91170,912.175.900
16. Sept. 2022169,76170,30168,66169,34169,343.436.900
15. Sept. 2022171,37172,53170,43171,03171,031.764.700
14. Sept. 2022171,65173,73170,88171,73171,731.706.200
13. Sept. 2022172,32173,50170,76171,21171,211.815.200
12. Sept. 2022173,39174,74173,06173,71173,711.577.500
09. Sept. 2022174,19174,57172,59173,40173,402.308.200
08. Sept. 2022172,52174,36172,11173,58173,581.503.500
08. Sept. 20220.65 Dividende
07. Sept. 2022169,47174,20169,47173,73173,082.146.100
06. Sept. 2022169,00170,28168,16169,16168,531.565.900
02. Sept. 2022170,70171,19167,81168,45167,821.803.800
01. Sept. 2022169,21170,29168,79170,04169,401.461.700
31. Aug. 2022171,27171,94169,00169,03168,402.098.800
30. Aug. 2022171,48172,40170,28170,73170,091.672.300
29. Aug. 2022170,70172,88170,32171,73171,09924.300
26. Aug. 2022175,00175,23171,47171,51170,871.235.900
25. Aug. 2022173,44174,74172,71174,63173,981.235.000
24. Aug. 2022173,79174,28172,78173,48172,831.689.600
23. Aug. 2022173,39174,12172,69173,43172,781.549.500
22. Aug. 2022173,18175,26172,62174,24173,591.391.600
19. Aug. 2022175,50175,53174,10174,32173,671.207.100
18. Aug. 2022175,82175,98174,21174,99174,34795.400
17. Aug. 2022174,29175,57174,03175,29174,63942.800
16. Aug. 2022172,25175,51171,99174,81174,161.554.600
15. Aug. 2022170,86172,89170,10172,70172,051.522.100
12. Aug. 2022170,35171,79170,01171,74171,101.396.800
11. Aug. 2022170,00170,86169,38169,74169,101.239.000
10. Aug. 2022171,46172,44169,10170,07169,431.351.900
09. Aug. 2022169,99170,94169,38169,90169,261.171.800
08. Aug. 2022169,49171,17169,02169,50168,871.483.000
05. Aug. 2022168,00169,68166,22168,83168,201.468.900
04. Aug. 2022165,68169,29165,67169,13168,502.039.000
03. Aug. 2022164,06166,65163,73166,18165,561.400.200
02. Aug. 2022163,47164,38162,15163,33162,721.585.500
01. Aug. 2022163,91164,67162,51163,36162,752.016.300
29. Juli 2022165,00166,90164,24164,56163,942.070.000
28. Juli 2022160,09164,99159,85164,57163,951.563.700
27. Juli 2022157,50159,84157,01159,30158,702.064.400
26. Juli 2022155,80156,41154,77155,01154,431.764.400
25. Juli 2022154,91156,57154,38155,90155,32988.100
22. Juli 2022155,71156,53154,31154,93154,351.145.200
21. Juli 2022153,27155,69152,42155,25154,671.371.200
20. Juli 2022152,62153,26151,85152,75152,181.057.500
19. Juli 2022150,23152,34149,71152,14151,571.438.400
18. Juli 2022152,19152,45148,80149,27148,711.252.400
15. Juli 2022152,73152,73150,84152,01151,441.075.400
14. Juli 2022149,02151,28148,71151,07150,501.286.400
13. Juli 2022149,62151,19149,01150,43149,871.170.200
12. Juli 2022152,16153,60150,60151,03150,461.667.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...