Waste Management, Inc. WM
NYSE · Vereinigte Staaten · Industriedienstleistungen
$203,92-3,17 (-1,53 %)
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 | $203,92 | -1,53 % | $207,10 | $207,40 | $203,55 | 2,34M |
| 2026-09-29 | $207,09 | +0,31 % | $205,00 | $207,23 | $204,40 | 1,54M |
| 2026-09-28 | $206,44 | -0,19 % | $207,07 | $208,00 | $205,80 | 1,66M |
| 2026-09-25 | $206,83 | -0,54 % | $207,30 | $207,98 | $206,21 | 1,75M |
| 2026-09-24 | $207,96 | +0,04 % | $208,88 | $210,24 | $207,59 | 2,03M |
| 2026-09-23 | $207,88 | +0,10 % | $208,00 | $209,44 | $206,49 | 2,87M |
| 2026-09-22 | $207,68 | +0,31 % | $207,61 | $208,35 | $206,34 | 1,81M |
| 2026-09-21 | $207,04 | -1,92 % | $210,10 | $210,38 | $206,88 | 2,32M |
| 2026-09-18 | $211,10 | -1,05 % | $212,36 | $212,99 | $211,00 | 3,57M |
| 2026-09-17 | $213,33 | -0,31 % | $214,38 | $214,39 | $211,90 | 2,17M |
| 2026-09-16 | $214,00 | -1,50 % | $216,59 | $218,77 | $213,70 | 1,76M |
| 2026-09-15 | $217,25 | -0,39 % | $217,25 | $219,64 | $215,75 | 1,79M |
| 2026-09-14 | $218,09 | +2,17 % | $216,39 | $219,11 | $215,71 | 2,53M |
| 2026-09-11 | $213,46 | -0,61 % | $214,30 | $214,93 | $212,82 | 2,51M |
| 2026-09-10 | $214,77 | -0,77 % | $217,91 | $218,99 | $214,21 | 2,16M |
| 2026-09-09 | $216,44 | -0,62 % | $217,50 | $217,50 | $215,13 | 1,80M |
| 2026-09-08 | $217,78 | -0,55 % | $217,68 | $218,81 | $216,50 | 2,18M |
| 2026-09-04 | $218,99 | -1,23 % | $219,51 | $220,75 | $217,67 | 2,45M |
| 2026-09-03 | $221,72 | +1,22 % | $219,98 | $221,95 | $218,31 | 2,36M |
| 2026-09-02 | $219,04 | -0,33 % | $219,07 | $220,54 | $216,27 | 2,35M |
| 2026-09-01 | $219,77 | +0,39 % | $220,85 | $222,22 | $218,32 | 2,19M |
| 2026-08-31 | $218,92 | -0,34 % | $220,00 | $221,21 | $218,61 | 2,78M |
| 2026-08-28 | $219,66 | +0,87 % | $218,87 | $220,01 | $217,86 | 1,96M |
| 2026-08-27 | $217,76 | -1,57 % | $219,50 | $220,14 | $217,42 | 2,28M |
| 2026-08-26 | $221,24 | -0,40 % | $221,38 | $223,50 | $220,35 | 2,47M |
| 2026-08-25 | $222,13 | -1,91 % | $225,22 | $226,26 | $222,01 | 2,28M |
| 2026-08-24 | $226,46 | +1,07 % | $225,09 | $227,76 | $225,08 | 1,61M |
| 2026-08-21 | $224,06 | -0,38 % | $225,08 | $225,29 | $223,40 | 1,82M |
| 2026-08-20 | $224,92 | -0,07 % | $224,83 | $226,30 | $224,11 | 1,72M |
| 2026-08-19 | $225,08 | +0,67 % | $224,85 | $228,72 | $222,25 | 1,92M |
| 2026-08-18 | $223,58 | -0,20 % | $227,44 | $228,16 | $223,50 | 2,13M |
| 2026-08-17 | $224,02 | -0,24 % | $223,71 | $225,26 | $223,00 | 1,83M |
| 2026-08-14 | $224,55 | +0,15 % | $225,31 | $225,93 | $223,70 | 1,52M |
| 2026-08-13 | $224,21 | -0,93 % | $227,59 | $228,37 | $224,15 | 2,25M |
| 2026-08-12 | $226,32 | -0,23 % | $225,05 | $228,39 | $223,46 | 1,38M |
| 2026-08-11 | $226,85 | +0,11 % | $225,68 | $228,98 | $225,68 | 1,31M |
| 2026-08-10 | $226,60 | -0,47 % | $227,18 | $227,89 | $225,56 | 1,51M |
| 2026-08-07 | $227,68 | -0,58 % | $227,38 | $231,56 | $226,70 | 1,68M |
| 2026-08-06 | $229,01 | +2,10 % | $226,94 | $229,33 | $222,77 | 2,87M |
| 2026-08-05 | $224,31 | -0,42 % | $226,05 | $226,44 | $222,42 | 2,13M |
| 2026-08-04 | $225,25 | -0,52 % | $224,89 | $226,05 | $222,16 | 3,08M |
| 2026-08-03 | $226,43 | -0,05 % | $227,02 | $228,07 | $223,83 | 2,21M |
| 2026-07-31 | $226,55 | +0,10 % | $225,85 | $228,45 | $224,00 | 2,19M |
| 2026-07-30 | $226,33 | -4,34 % | $230,02 | $231,11 | $225,15 | 2,93M |
| 2026-07-29 | $236,60 | -1,17 % | $236,69 | $242,88 | $235,75 | 2,76M |
| 2026-07-28 | $239,41 | +0,63 % | $242,21 | $243,61 | $238,80 | 2,08M |
| 2026-07-27 | $237,90 | -0,36 % | $238,10 | $241,13 | $237,67 | 1,45M |
| 2026-07-24 | $238,75 | +0,62 % | $237,52 | $239,30 | $236,63 | 1,30M |
| 2026-07-23 | $237,27 | +0,38 % | $236,66 | $239,49 | $235,00 | 1,44M |
| 2026-07-22 | $236,38 | +1,37 % | $235,17 | $236,76 | $233,41 | 1,58M |
| 2026-07-21 | $233,18 | -2,46 % | $235,03 | $235,93 | $232,80 | 2,01M |
| 2026-07-20 | $239,05 | -0,11 % | $238,87 | $240,86 | $237,00 | 1,32M |
| 2026-07-17 | $239,31 | -1,21 % | $244,75 | $247,15 | $236,94 | 2,16M |
| 2026-07-16 | $242,25 | +4,06 % | $236,02 | $243,04 | $234,34 | 1,93M |
| 2026-07-15 | $232,80 | -0,63 % | $233,50 | $236,92 | $232,25 | 1,61M |
| 2026-07-14 | $234,27 | -1,03 % | $233,72 | $236,15 | $231,01 | 1,38M |
| 2026-07-13 | $236,71 | +1,45 % | $234,44 | $237,49 | $234,09 | 1,32M |
| 2026-07-10 | $233,33 | +0,72 % | $232,22 | $233,62 | $230,90 | 1,03M |
| 2026-07-09 | $231,67 | -0,97 % | $231,26 | $233,77 | $230,05 | 1,65M |
| 2026-07-08 | $233,94 | -1,38 % | $236,73 | $237,75 | $233,69 | 2,13M |
| 2026-07-07 | $237,21 | +3,59 % | $233,89 | $238,20 | $231,68 | 2,29M |
| 2026-07-06 | $228,98 | -0,62 % | $229,96 | $230,00 | $226,23 | 1,54M |
| 2026-07-02 | $230,40 | +2,82 % | $225,55 | $230,65 | $223,36 | 2,09M |
| 2026-07-01 | $224,08 | +0,54 % | $223,99 | $225,64 | $223,30 | 1,57M |
| 2026-06-30 | $222,88 | -0,22 % | $222,96 | $223,91 | $221,00 | 1,63M |
| 2026-06-29 | $223,37 | -0,96 % | $225,78 | $227,00 | $222,10 | 1,98M |
| 2026-06-26 | $225,53 | +1,10 % | $224,78 | $227,90 | $224,64 | 7,94M |
| 2026-06-25 | $223,08 | -0,08 % | $221,11 | $225,25 | $219,17 | 1,82M |
| 2026-06-24 | $223,26 | +2,02 % | $219,55 | $225,50 | $219,11 | 2,83M |
| 2026-06-23 | $218,84 | +2,59 % | $216,97 | $219,04 | $214,00 | 2,11M |
| 2026-06-22 | $213,31 | -0,60 % | $213,15 | $215,10 | $212,81 | 1,72M |
| 2026-06-18 | $214,60 | -0,58 % | $216,32 | $216,94 | $212,22 | 3,62M |
| 2026-06-17 | $215,85 | -1,25 % | $216,64 | $218,75 | $214,86 | 1,77M |
| 2026-06-16 | $218,59 | +0,76 % | $216,92 | $219,52 | $216,02 | 2,55M |
| 2026-06-15 | $216,94 | -1,14 % | $216,03 | $218,16 | $215,56 | 2,57M |
| 2026-06-12 | $219,45 | +0,30 % | $218,75 | $220,52 | $218,03 | 3,06M |
| 2026-06-11 | $218,79 | -2,45 % | $224,99 | $225,81 | $218,68 | 1,78M |
| 2026-06-10 | $224,28 | +1,35 % | $222,95 | $225,20 | $220,23 | 2,33M |
| 2026-06-09 | $221,30 | +2,39 % | $216,05 | $222,20 | $215,51 | 2,03M |
| 2026-06-08 | $216,14 | -1,93 % | $218,90 | $220,90 | $215,87 | 1,69M |
| 2026-06-05 | $220,40 | +0,63 % | $219,34 | $222,42 | $219,34 | 2,24M |
| 2026-06-04 | $219,01 | +0,46 % | $221,13 | $221,50 | $217,50 | 2,73M |
| 2026-06-03 | $218,00 | +2,86 % | $211,48 | $218,10 | $211,20 | 2,39M |
| 2026-06-02 | $211,93 | -0,27 % | $211,80 | $213,09 | $210,12 | 1,53M |
| 2026-06-01 | $212,51 | +0,50 % | $211,39 | $214,67 | $211,37 | 1,74M |
| 2026-05-29 | $211,46 | -1,37 % | $213,68 | $214,60 | $211,26 | 3,93M |
| 2026-05-28 | $214,40 | -0,55 % | $216,01 | $218,39 | $214,11 | 2,14M |
| 2026-05-27 | $215,59 | +0,05 % | $214,90 | $217,00 | $213,60 | 2,27M |
| 2026-05-26 | $215,48 | -1,11 % | $216,80 | $218,25 | $215,30 | 2,05M |
| 2026-05-22 | $217,90 | +0,07 % | $217,55 | $218,51 | $215,90 | 1,91M |