208,300€
2,08%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 203,75 | 209,80 | 203,05 | 208,45 | 2,16% | - |
| 29.01.2025 | 207,15 | 208,75 | 204,00 | 204,05 | -1,45% | - |
| 28.01.2025 | 205,45 | 207,30 | 205,10 | 207,05 | 0,80% | - |
| 27.01.2025 | 201,90 | 205,65 | 199,65 | 205,40 | 1,78% | 4,00 |
| 24.01.2025 | 203,85 | 203,85 | 201,30 | 201,80 | -1,03% | - |
| 23.01.2025 | 204,15 | 206,10 | 202,95 | 203,90 | -0,05% | 35,00 |
| 22.01.2025 | 206,15 | 207,45 | 203,15 | 204,00 | -1,09% | - |
| 21.01.2025 | 205,75 | 209,00 | 205,65 | 206,25 | 0,27% | - |
| 20.01.2025 | 207,45 | 207,60 | 205,50 | 205,70 | -1,15% | 2,00 |
| 17.01.2025 | 205,75 | 208,90 | 205,65 | 208,10 | 1,12% | 4,00 |
| 16.01.2025 | 203,85 | 206,65 | 203,55 | 205,80 | 1,06% | - |
| 15.01.2025 | 200,80 | 204,10 | 200,75 | 203,65 | 1,42% | 50,00 |
| 14.01.2025 | 202,50 | 203,35 | 199,40 | 200,80 | -0,94% | - |
| 13.01.2025 | 202,30 | 203,75 | 201,05 | 202,70 | 0,57% | 17,00 |
| 10.01.2025 | 200,98 | 203,80 | 200,95 | 201,55 | 0,30% | 3,00 |
| 09.01.2025 | 200,58 | 201,20 | 200,40 | 200,95 | 0,17% | - |
| 08.01.2025 | 196,33 | 200,90 | 196,05 | 200,60 | 2,11% | 30,00 |
| 07.01.2025 | 193,83 | 196,45 | 192,58 | 196,45 | 1,54% | 14,00 |
| 06.01.2025 | 194,98 | 197,88 | 192,77 | 193,48 | -0,88% | 62,00 |
| 03.01.2025 | 195,10 | 195,65 | 193,83 | 195,20 | 0,04% | - |
| 02.01.2025 | 194,05 | 196,25 | 193,65 | 195,13 | 1,47% | 47,00 |
| 30.12.2024 | 194,63 | 194,73 | 192,20 | 192,30 | -1,05% | - |
| 27.12.2024 | 194,33 | 196,30 | 193,30 | 194,35 | 0,01% | - |
| 23.12.2024 | 195,33 | 197,55 | 192,90 | 194,33 | -0,18% | - |
| 20.12.2024 | 196,83 | 197,10 | 194,58 | 194,68 | -1,17% | 598,00 |
| 19.12.2024 | 198,48 | 198,48 | 194,23 | 196,98 | -0,78% | 35,00 |
| 18.12.2024 | 195,98 | 198,55 | 193,63 | 198,52 | 1,20% | 43,00 |
| 17.12.2024 | 198,93 | 198,93 | 195,60 | 196,18 | -1,38% | 5,00 |
| 16.12.2024 | 198,90 | 200,75 | 197,58 | 198,93 | -0,34% | - |
| 13.12.2024 | 200,80 | 201,25 | 198,85 | 199,60 | -0,61% | 30,00 |
| 12.12.2024 | 200,40 | 201,95 | 199,43 | 200,83 | 0,21% | - |
| 11.12.2024 | 201,20 | 202,45 | 199,75 | 200,40 | -0,40% | 50,00 |
| 10.12.2024 | 201,20 | 203,35 | 200,45 | 201,20 | -0,14% | 16,00 |
| 09.12.2024 | 205,05 | 205,70 | 200,15 | 201,48 | -1,74% | 32,00 |
| 06.12.2024 | 203,55 | 206,80 | 203,45 | 205,05 | 0,66% | 21,00 |
| 05.12.2024 | 205,25 | 207,05 | 202,50 | 203,70 | -0,71% | - |
| 04.12.2024 | 204,35 | 205,85 | 203,35 | 205,15 | 0,34% | - |
| 03.12.2024 | 204,75 | 207,35 | 203,20 | 204,45 | -0,20% | 38,00 |
| 02.12.2024 | 206,35 | 210,05 | 204,30 | 204,85 | -0,85% | 2,00 |
| 29.11.2024 | 207,90 | 208,70 | 205,65 | 206,60 | -0,63% | - |
| 28.11.2024 | 207,45 | 208,15 | 206,95 | 207,90 | 0,22% | 37,00 |
| 27.11.2024 | 208,55 | 209,30 | 206,35 | 207,45 | -0,72% | 5,00 |
| 26.11.2024 | 207,60 | 209,95 | 206,70 | 208,95 | 0,63% | 21,00 |
| 25.11.2024 | 208,15 | 209,20 | 205,30 | 207,65 | -0,24% | 34,00 |
| 22.11.2024 | 204,25 | 208,25 | 203,75 | 208,15 | 2,01% | - |
| 21.11.2024 | 201,70 | 205,30 | 200,90 | 204,05 | 1,17% | 40,00 |
| 20.11.2024 | 199,08 | 202,30 | 198,98 | 201,70 | 1,36% | 6,00 |
| 19.11.2024 | 198,23 | 199,18 | 195,80 | 199,00 | 0,98% | 7,00 |
| 18.11.2024 | 199,50 | 199,50 | 196,02 | 197,08 | -0,63% | 82,00 |
| 15.11.2024 | 200,10 | 200,10 | 196,58 | 198,33 | -0,99% | 20,00 |
| 14.11.2024 | 204,45 | 205,35 | 198,65 | 200,30 | -2,01% | 49,00 |
| 13.11.2024 | 200,98 | 204,50 | 199,00 | 204,40 | 1,70% | 44,00 |
| 12.11.2024 | 200,00 | 201,00 | 198,75 | 200,98 | 0,47% | 54,00 |
| 11.11.2024 | 198,60 | 201,75 | 197,33 | 200,02 | 0,72% | 68,00 |
| 08.11.2024 | 193,80 | 199,13 | 190,50 | 198,60 | 2,45% | 10,00 |
| 07.11.2024 | 194,18 | 194,18 | 191,43 | 193,85 | -0,10% | 15,00 |
| 06.11.2024 | 190,48 | 194,05 | 188,83 | 194,05 | 5,13% | 30,00 |
| 05.11.2024 | 184,43 | 185,65 | 183,60 | 184,58 | 0,14% | - |
| 04.11.2024 | 182,73 | 184,70 | 181,65 | 184,33 | 0,88% | - |
| 01.11.2024 | 181,95 | 184,38 | 181,95 | 182,73 | 0,29% | - |
| 31.10.2024 | 183,48 | 184,30 | 181,95 | 182,20 | -0,69% | - |
| 30.10.2024 | 189,45 | 192,25 | 182,77 | 183,48 | -3,17% | - |
| 29.10.2024 | 185,35 | 190,70 | 184,70 | 189,48 | 2,32% | 1,00 |
| 28.10.2024 | 185,10 | 186,20 | 184,77 | 185,18 | 0,12% | 25,00 |
| 25.10.2024 | 186,13 | 188,27 | 184,90 | 184,95 | -0,54% | - |
| 24.10.2024 | 189,18 | 189,38 | 185,58 | 185,95 | -1,68% | - |
| 23.10.2024 | 188,83 | 189,93 | 187,77 | 189,13 | 0,05% | - |
| 22.10.2024 | 188,75 | 189,08 | 186,98 | 189,02 | 0,17% | 21,00 |
| 21.10.2024 | 188,45 | 189,50 | 187,52 | 188,70 | 0,00% | 10,00 |
| 18.10.2024 | 189,85 | 190,33 | 187,98 | 188,70 | -0,71% | - |
| 17.10.2024 | 188,55 | 191,33 | 188,55 | 190,05 | 0,80% | - |
| 16.10.2024 | 189,60 | 191,35 | 188,45 | 188,55 | -0,53% | 14,00 |
| 15.10.2024 | 189,08 | 191,35 | 188,08 | 189,55 | 0,25% | 10,00 |
| 14.10.2024 | 186,30 | 189,73 | 185,77 | 189,08 | 1,69% | - |
| 11.10.2024 | 185,70 | 187,08 | 185,20 | 185,93 | 0,08% | 10,00 |
| 10.10.2024 | 187,25 | 187,98 | 185,60 | 185,77 | -1,08% | 5,00 |
| 09.10.2024 | 184,02 | 187,88 | 183,80 | 187,80 | 1,89% | - |
| 08.10.2024 | 180,95 | 184,70 | 179,80 | 184,33 | 2,20% | - |
| 07.10.2024 | 182,88 | 184,27 | 180,33 | 180,35 | -1,39% | 27,00 |
| 04.10.2024 | 183,60 | 185,68 | 181,90 | 182,90 | -0,07% | - |
| 03.10.2024 | 181,15 | 183,13 | 180,35 | 183,02 | 0,87% | - |
| 02.10.2024 | 181,88 | 182,10 | 180,52 | 181,45 | -0,36% | - |
| 01.10.2024 | 180,35 | 182,27 | 179,23 | 182,10 | 1,08% | 26,00 |
| 30.09.2024 | 178,50 | 180,50 | 177,70 | 180,15 | 0,83% | - |
| 27.09.2024 | 179,65 | 181,30 | 178,45 | 178,68 | -0,64% | 10,00 |
| 26.09.2024 | 183,68 | 184,75 | 179,55 | 179,83 | -2,08% | 155,00 |
| 25.09.2024 | 181,90 | 183,95 | 181,15 | 183,65 | 0,89% | - |
| 24.09.2024 | 182,52 | 183,40 | 180,65 | 182,02 | -0,18% | 66,00 |
| 23.09.2024 | 180,45 | 182,80 | 179,13 | 182,35 | 1,17% | 7,00 |
| 20.09.2024 | 180,00 | 181,52 | 177,80 | 180,25 | 0,19% | 40,00 |
| 19.09.2024 | 179,15 | 182,38 | 177,98 | 179,90 | 0,17% | 65,00 |
| 18.09.2024 | 181,55 | 182,50 | 177,55 | 179,60 | -1,05% | 11,00 |
| 17.09.2024 | 184,48 | 186,30 | 181,13 | 181,50 | -1,72% | 30,00 |
| 16.09.2024 | 185,55 | 186,65 | 184,43 | 184,68 | -0,59% | - |
| 13.09.2024 | 185,15 | 186,48 | 184,50 | 185,77 | 0,26% | - |
| 12.09.2024 | 186,00 | 186,58 | 183,68 | 185,30 | -0,39% | 35,00 |
| 11.09.2024 | 187,20 | 187,20 | 182,35 | 186,02 | -0,64% | 10,00 |
| 10.09.2024 | 186,30 | 187,73 | 185,48 | 187,23 | 0,75% | - |
| 09.09.2024 | 182,83 | 187,68 | 182,83 | 185,83 | 1,47% | - |
| 06.09.2024 | 184,90 | 186,65 | 182,43 | 183,13 | -0,95% | - |