Deutsche Märkte schließen in 7 Stunden 52 Minuten

Waste Management, Inc. (WM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
201,79+0,25 (+0,12%)
Börsenschluss: 04:00PM EST
201,04 -0,75 (-0,37%)
Nachbörse: 07:54PM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 2024202,00204,56201,52201,79201,792.548.300
16. Feb. 2024199,99202,69199,00201,54201,542.587.800
15. Feb. 2024198,51199,47197,01199,11199,112.449.000
14. Feb. 2024199,07199,92195,97199,16199,163.308.700
13. Feb. 2024196,70199,49194,20199,49199,493.263.000
12. Feb. 2024188,07189,09187,48188,26188,262.022.500
09. Feb. 2024189,50189,78187,56188,86188,861.678.100
08. Feb. 2024190,18190,44188,52189,49189,491.154.400
07. Feb. 2024189,84190,36189,06189,98189,981.691.700
06. Feb. 2024188,50189,66187,70189,21189,212.009.300
05. Feb. 2024187,94188,87187,20188,20188,201.524.700
02. Feb. 2024188,42188,93186,91188,21188,211.696.500
01. Feb. 2024185,52188,44184,85188,42188,421.434.800
31. Jan. 2024187,71188,00184,72185,63185,633.423.600
30. Jan. 2024185,85187,22185,17187,11187,111.309.600
29. Jan. 2024185,61186,34185,20185,35185,351.400.000
26. Jan. 2024185,45186,12185,20185,81185,811.231.000
25. Jan. 2024183,69185,21183,00185,10185,101.427.400
24. Jan. 2024185,98186,40183,68183,80183,801.436.700
23. Jan. 2024184,89185,75184,10185,54185,541.355.800
22. Jan. 2024184,49185,12182,93184,91184,911.651.600
19. Jan. 2024184,06184,93183,17184,45184,451.571.600
18. Jan. 2024182,00183,64181,56183,51183,511.732.100
17. Jan. 2024180,62184,13180,25181,47181,471.751.500
16. Jan. 2024181,00181,56180,17180,77180,771.456.100
12. Jan. 2024180,00181,58179,00181,40181,401.035.700
11. Jan. 2024179,52179,69177,83179,22179,221.176.400
10. Jan. 2024177,89179,25177,66179,18179,181.196.300
09. Jan. 2024178,03178,87177,38178,23178,231.325.000
08. Jan. 2024178,16178,35176,68178,24178,241.536.400
05. Jan. 2024178,92179,14177,23177,77177,771.415.600
04. Jan. 2024179,25180,66178,77178,79178,791.376.400
03. Jan. 2024180,00181,48178,17178,53178,531.826.100
02. Jan. 2024177,72180,71177,67179,61179,611.299.000
29. Dez. 2023178,29179,80178,00179,10179,101.256.000
28. Dez. 2023178,38178,57177,78178,14178,14774.300
27. Dez. 2023177,11178,15176,83177,75177,75772.400
26. Dez. 2023176,32177,81175,75177,52177,52631.300
22. Dez. 2023177,44177,74176,69176,95176,951.291.100
21. Dez. 2023175,71177,36175,62176,81176,811.061.300
20. Dez. 2023176,77177,63175,63175,76175,761.049.700
19. Dez. 2023177,94178,05176,28176,78176,781.322.100
18. Dez. 2023175,47178,06175,01177,63177,631.807.800
15. Dez. 2023173,10175,51173,01174,55174,553.676.700
14. Dez. 2023179,13179,50175,33176,67176,672.357.500
13. Dez. 2023176,61179,08176,24179,06179,062.047.000
12. Dez. 2023174,82176,78173,51176,59176,591.756.000
11. Dez. 2023172,66174,01172,31173,38173,381.118.400
08. Dez. 2023172,38173,24171,15172,50172,501.638.500
07. Dez. 2023173,71173,72171,47172,84172,841.369.200
06. Dez. 2023172,60174,00172,22173,95173,951.443.900
05. Dez. 2023174,46174,80172,82173,07173,071.469.300
04. Dez. 2023172,86174,47172,76174,39174,391.701.900
01. Dez. 2023171,24173,93170,79173,80173,801.654.100
30. Nov. 2023169,52171,19168,73170,99170,992.514.300
30. Nov. 20230.7 Dividende
29. Nov. 2023169,66170,00168,85169,74169,041.305.800
28. Nov. 2023171,35171,40169,48169,68168,981.783.500
27. Nov. 2023171,32171,75170,42171,48170,771.344.400
24. Nov. 2023172,82172,82171,12172,01171,30550.600
22. Nov. 2023171,69172,11171,04171,77171,061.124.900
21. Nov. 2023171,00171,73170,05171,69170,981.050.500
20. Nov. 2023169,62171,93168,88171,18170,471.410.900
17. Nov. 2023171,79171,79170,15170,55169,851.966.500
16. Nov. 2023171,82171,97170,71171,44170,731.843.700
15. Nov. 2023172,00172,75170,69171,17170,461.655.300
14. Nov. 2023171,40172,51170,59172,14171,431.821.200
13. Nov. 2023171,77172,57171,21171,69170,981.276.300
10. Nov. 2023170,52172,00169,80171,77171,061.623.000
09. Nov. 2023170,13170,36169,43170,06169,361.360.600
08. Nov. 2023169,68170,33168,95170,27169,571.168.300
07. Nov. 2023169,58169,90168,74169,36168,661.299.200
06. Nov. 2023168,12169,33167,78169,22168,521.412.900
03. Nov. 2023168,07169,12167,31168,12167,431.533.300
02. Nov. 2023162,34167,54162,34166,85166,161.695.100
01. Nov. 2023164,07164,77163,03164,04163,361.383.300
31. Okt. 2023163,12164,69162,03164,33163,651.540.100
30. Okt. 2023161,90163,55161,60162,75162,081.855.200
27. Okt. 2023162,85164,40160,90161,38160,711.586.500
26. Okt. 2023164,12164,84162,58162,82162,152.002.200
25. Okt. 2023157,05165,02156,36164,07163,394.085.400
24. Okt. 2023155,71157,72153,95154,63153,992.533.200
23. Okt. 2023158,21159,11155,88155,96155,321.998.700
20. Okt. 2023157,25158,51156,33156,58155,931.425.300
19. Okt. 2023158,31159,62156,80157,07156,421.168.300
18. Okt. 2023160,49161,00158,51159,05158,391.135.000
17. Okt. 2023159,55160,85159,20160,06159,401.177.300
16. Okt. 2023159,08160,70158,54159,84159,181.708.000
13. Okt. 2023155,77159,02155,16158,81158,162.693.400
12. Okt. 2023156,84157,70154,18155,05154,411.149.000
11. Okt. 2023157,10157,40154,98156,68156,031.189.000
10. Okt. 2023157,34157,87155,45156,85156,201.337.200
09. Okt. 2023154,84157,56154,60157,48156,831.016.600
06. Okt. 2023154,29155,99152,90155,44154,801.252.800
05. Okt. 2023153,96154,95153,95154,72154,081.103.400
04. Okt. 2023152,96154,26152,09153,96153,331.277.700
03. Okt. 2023150,76152,71149,71152,56151,931.519.200
02. Okt. 2023152,82152,95150,31151,21150,591.337.500
29. Sept. 2023155,00155,04152,11152,44151,811.386.900
28. Sept. 2023154,90155,25153,96154,44153,801.469.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...