Clean Harbors, Inc. CLH
NYSE · Vereinigte Staaten · Industriedienstleistungen
$310,23-1,45 (-0,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $310,23 | -0,47 % | $312,49 | $313,29 | $308,47 | 416,60K |
| 2026-09-29 | $311,68 | -0,50 % | $310,04 | $313,39 | $309,68 | 282,90K |
| 2026-09-28 | $313,26 | +0,07 % | $313,19 | $315,75 | $312,09 | 344,50K |
| 2026-09-25 | $313,04 | -0,96 % | $315,51 | $316,63 | $311,11 | 310,50K |
| 2026-09-24 | $316,07 | +0,93 % | $314,22 | $318,78 | $313,65 | 437,30K |
| 2026-09-23 | $313,15 | +0,10 % | $313,35 | $315,49 | $310,69 | 429,90K |
| 2026-09-22 | $312,85 | +0,46 % | $312,54 | $314,56 | $310,65 | 481,10K |
| 2026-09-21 | $311,43 | -1,38 % | $315,35 | $317,65 | $309,81 | 447,10K |
| 2026-09-18 | $315,80 | +0,08 % | $317,18 | $317,50 | $311,88 | 538,20K |
| 2026-09-17 | $315,55 | -1,07 % | $320,94 | $322,27 | $315,22 | 345,80K |
| 2026-09-16 | $318,96 | +0,24 % | $318,50 | $325,47 | $317,17 | 521,60K |
| 2026-09-15 | $318,20 | -1,48 % | $323,12 | $323,99 | $317,73 | 370,90K |
| 2026-09-14 | $322,99 | +0,05 % | $324,63 | $325,92 | $319,74 | 360,40K |
| 2026-09-11 | $322,82 | +0,59 % | $321,23 | $323,19 | $317,64 | 241,00K |
| 2026-09-10 | $320,94 | +1,66 % | $316,00 | $323,78 | $314,00 | 382,10K |
| 2026-09-09 | $315,70 | -0,45 % | $318,81 | $321,03 | $314,09 | 344,40K |
| 2026-09-08 | $317,13 | +0,01 % | $316,69 | $319,21 | $314,29 | 405,20K |
| 2026-09-04 | $317,10 | -0,49 % | $315,62 | $318,84 | $314,87 | 224,40K |
| 2026-09-03 | $318,65 | +1,09 % | $317,26 | $320,26 | $314,57 | 273,50K |
| 2026-09-02 | $315,22 | -0,01 % | $314,53 | $317,90 | $310,51 | 494,70K |
| 2026-09-01 | $315,25 | 0,00 % | $316,27 | $318,99 | $313,82 | 364,40K |
| 2026-08-31 | $315,25 | +1,46 % | $310,97 | $315,63 | $310,00 | 549,60K |
| 2026-08-28 | $310,71 | -0,35 % | $312,47 | $312,51 | $308,58 | 379,20K |
| 2026-08-27 | $311,81 | -0,59 % | $312,33 | $313,92 | $308,45 | 265,50K |
| 2026-08-26 | $313,67 | +1,68 % | $308,00 | $314,80 | $308,00 | 321,10K |
| 2026-08-25 | $308,48 | -1,68 % | $314,36 | $315,31 | $308,34 | 268,10K |
| 2026-08-24 | $313,74 | -0,71 % | $316,00 | $316,80 | $310,85 | 362,70K |
| 2026-08-21 | $315,98 | -1,85 % | $323,48 | $323,48 | $314,52 | 315,10K |
| 2026-08-20 | $321,95 | -1,01 % | $324,07 | $328,68 | $321,79 | 529,20K |
| 2026-08-19 | $325,22 | +1,79 % | $320,98 | $326,73 | $318,92 | 718,20K |
| 2026-08-18 | $319,50 | -2,01 % | $326,05 | $326,90 | $318,06 | 544,80K |
| 2026-08-17 | $326,05 | +1,26 % | $320,32 | $326,46 | $319,23 | 582,80K |
| 2026-08-14 | $321,98 | +0,54 % | $321,70 | $323,21 | $319,08 | 552,80K |
| 2026-08-13 | $320,24 | +1,13 % | $317,35 | $320,69 | $316,47 | 534,50K |
| 2026-08-12 | $316,65 | +1,64 % | $311,19 | $318,87 | $310,54 | 518,20K |
| 2026-08-11 | $311,55 | +0,50 % | $310,15 | $314,04 | $309,98 | 254,20K |
| 2026-08-10 | $310,00 | +0,59 % | $309,07 | $314,40 | $307,22 | 406,80K |
| 2026-08-07 | $308,17 | +0,17 % | $307,50 | $310,21 | $306,53 | 345,70K |
| 2026-08-06 | $307,64 | -0,52 % | $311,93 | $315,51 | $307,47 | 315,80K |
| 2026-08-05 | $309,24 | -0,44 % | $312,63 | $315,26 | $306,13 | 407,30K |
| 2026-08-04 | $310,61 | -0,12 % | $309,74 | $311,85 | $303,46 | 506,20K |
| 2026-08-03 | $310,98 | -0,61 % | $313,16 | $317,03 | $310,69 | 417,20K |
| 2026-07-31 | $312,88 | -1,35 % | $316,99 | $317,74 | $312,30 | 372,30K |
| 2026-07-30 | $317,15 | -2,82 % | $327,05 | $327,09 | $310,60 | 724,20K |
| 2026-07-29 | $326,34 | +7,47 % | $330,97 | $335,94 | $320,54 | 1,49M |
| 2026-07-28 | $303,67 | +0,64 % | $304,54 | $306,35 | $299,84 | 677,10K |
| 2026-07-27 | $301,75 | -0,66 % | $306,76 | $311,31 | $299,86 | 511,90K |
| 2026-07-24 | $303,74 | -0,89 % | $306,70 | $309,49 | $303,60 | 418,40K |
| 2026-07-23 | $306,47 | +0,07 % | $305,94 | $308,86 | $304,43 | 310,50K |
| 2026-07-22 | $306,27 | +0,36 % | $305,71 | $309,56 | $305,46 | 297,10K |
| 2026-07-21 | $305,16 | -1,63 % | $307,83 | $308,41 | $299,16 | 406,80K |
| 2026-07-20 | $310,22 | -0,12 % | $312,42 | $314,88 | $309,59 | 439,50K |
| 2026-07-17 | $310,58 | 0,00 % | $310,74 | $311,99 | $307,17 | 846,90K |
| 2026-07-16 | $310,57 | +2,37 % | $304,87 | $311,36 | $302,62 | 490,40K |
| 2026-07-15 | $303,37 | -0,59 % | $304,72 | $305,90 | $301,85 | 323,90K |
| 2026-07-14 | $305,16 | +0,50 % | $303,70 | $307,47 | $301,41 | 339,60K |
| 2026-07-13 | $303,64 | -0,16 % | $304,72 | $308,47 | $303,36 | 350,20K |
| 2026-07-10 | $304,13 | +0,74 % | $303,44 | $304,97 | $301,53 | 354,70K |
| 2026-07-09 | $301,91 | +0,32 % | $300,01 | $304,50 | $298,89 | 464,90K |
| 2026-07-08 | $300,96 | +1,02 % | $298,05 | $301,54 | $295,34 | 391,60K |
| 2026-07-07 | $297,93 | +1,14 % | $296,23 | $298,74 | $293,06 | 230,30K |
| 2026-07-06 | $294,56 | +1,15 % | $291,84 | $296,98 | $290,59 | 353,50K |
| 2026-07-02 | $291,20 | +0,16 % | $292,23 | $293,21 | $286,17 | 426,80K |
| 2026-07-01 | $290,74 | -2,68 % | $296,82 | $297,97 | $290,44 | 450,20K |
| 2026-06-30 | $298,75 | -0,35 % | $299,52 | $300,81 | $295,93 | 453,50K |
| 2026-06-29 | $299,80 | -0,61 % | $300,00 | $302,63 | $298,05 | 409,80K |
| 2026-06-26 | $301,65 | +0,75 % | $300,00 | $302,53 | $297,62 | 712,60K |
| 2026-06-25 | $299,39 | +0,20 % | $300,00 | $305,46 | $297,00 | 453,60K |
| 2026-06-24 | $298,78 | +3,07 % | $291,54 | $299,84 | $287,72 | 550,30K |
| 2026-06-23 | $289,87 | +0,18 % | $287,22 | $290,69 | $282,39 | 458,40K |
| 2026-06-22 | $289,36 | +0,26 % | $287,41 | $292,82 | $285,88 | 390,30K |
| 2026-06-18 | $288,60 | +0,47 % | $288,54 | $291,34 | $285,58 | 535,30K |
| 2026-06-17 | $287,25 | -1,16 % | $288,94 | $292,93 | $286,33 | 454,80K |
| 2026-06-16 | $290,62 | +2,32 % | $284,41 | $290,93 | $282,90 | 513,50K |
| 2026-06-15 | $284,03 | -1,30 % | $289,23 | $294,31 | $283,21 | 531,30K |
| 2026-06-12 | $287,78 | +0,35 % | $287,66 | $289,34 | $284,64 | 904,20K |
| 2026-06-11 | $286,78 | -0,64 % | $290,19 | $292,80 | $285,70 | 331,80K |
| 2026-06-10 | $288,64 | +0,23 % | $290,55 | $295,92 | $287,65 | 500,60K |
| 2026-06-09 | $287,99 | +3,46 % | $280,45 | $290,05 | $279,96 | 512,80K |
| 2026-06-08 | $278,36 | -1,65 % | $283,16 | $284,61 | $278,05 | 509,60K |
| 2026-06-05 | $283,03 | -1,35 % | $287,42 | $289,74 | $282,27 | 371,40K |
| 2026-06-04 | $286,90 | +0,09 % | $289,41 | $292,58 | $285,21 | 418,00K |
| 2026-06-03 | $286,63 | +3,86 % | $276,10 | $286,99 | $276,07 | 483,60K |
| 2026-06-02 | $275,99 | -1,78 % | $281,01 | $282,26 | $274,40 | 567,40K |
| 2026-06-01 | $281,00 | -0,01 % | $281,10 | $283,17 | $280,00 | 443,70K |
| 2026-05-29 | $281,03 | +0,11 % | $282,12 | $284,22 | $279,79 | 589,00K |
| 2026-05-28 | $280,71 | -0,73 % | $285,11 | $285,11 | $279,23 | 436,70K |
| 2026-05-27 | $282,76 | -1,36 % | $283,73 | $285,30 | $280,13 | 685,60K |
| 2026-05-26 | $286,67 | -0,09 % | $287,77 | $290,41 | $283,67 | 417,40K |
| 2026-05-22 | $286,92 | +1,54 % | $283,54 | $287,38 | $280,95 | 338,50K |