207,600€
-0,26%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 187,45 | 187,77 | 184,20 | 184,88 | -1,43% | - |
| 04.09.2024 | 186,40 | 187,68 | 185,43 | 187,55 | 0,75% | - |
| 03.09.2024 | 188,43 | 188,65 | 185,55 | 186,15 | -1,21% | - |
| 02.09.2024 | 188,48 | 188,68 | 187,68 | 188,43 | -0,07% | 77,00 |
| 30.08.2024 | 186,25 | 188,73 | 185,88 | 188,55 | 1,23% | - |
| 29.08.2024 | 186,45 | 188,52 | 185,50 | 186,25 | -0,27% | 58,00 |
| 28.08.2024 | 185,33 | 187,27 | 185,33 | 186,75 | 0,89% | - |
| 27.08.2024 | 185,33 | 186,00 | 184,58 | 185,10 | -0,04% | - |
| 26.08.2024 | 184,30 | 186,83 | 184,27 | 185,18 | 0,47% | - |
| 23.08.2024 | 186,25 | 187,25 | 183,58 | 184,30 | -1,07% | - |
| 22.08.2024 | 184,58 | 187,02 | 184,43 | 186,30 | 1,02% | 13,00 |
| 21.08.2024 | 184,48 | 185,20 | 184,00 | 184,43 | -0,12% | - |
| 20.08.2024 | 184,93 | 185,33 | 183,98 | 184,65 | -0,07% | - |
| 19.08.2024 | 184,27 | 184,95 | 183,55 | 184,77 | 0,14% | - |
| 16.08.2024 | 184,93 | 185,45 | 184,08 | 184,52 | -0,22% | 90,00 |
| 15.08.2024 | 184,23 | 186,93 | 183,83 | 184,93 | 0,35% | - |
| 14.08.2024 | 182,65 | 184,27 | 180,90 | 184,27 | 0,93% | - |
| 13.08.2024 | 182,52 | 183,43 | 181,40 | 182,58 | 0,14% | 100,00 |
| 12.08.2024 | 184,18 | 184,75 | 181,88 | 182,33 | -1,06% | - |
| 09.08.2024 | 184,55 | 185,23 | 181,13 | 184,27 | 0,03% | - |
| 08.08.2024 | 184,52 | 185,93 | 183,40 | 184,23 | -0,14% | - |
| 07.08.2024 | 179,95 | 185,95 | 179,95 | 184,48 | 2,43% | 8,00 |
| 06.08.2024 | 178,23 | 182,63 | 178,13 | 180,10 | 1,11% | - |
| 05.08.2024 | 183,30 | 183,68 | 174,25 | 178,13 | -2,77% | 15,00 |
| 02.08.2024 | 182,88 | 183,60 | 179,60 | 183,20 | 0,18% | 5,00 |
| 01.08.2024 | 180,00 | 183,08 | 179,18 | 182,88 | 1,88% | 63,00 |
| 31.07.2024 | 177,68 | 180,25 | 177,40 | 179,50 | 0,89% | - |
| 30.07.2024 | 175,38 | 180,18 | 175,38 | 177,93 | 0,01% | 7,00 |
| 29.07.2024 | 175,30 | 178,88 | 175,30 | 177,90 | 1,45% | 50,00 |
| 26.07.2024 | 174,60 | 176,73 | 173,85 | 175,35 | 0,34% | - |
| 25.07.2024 | 184,20 | 186,80 | 174,52 | 174,75 | -5,09% | 3,00 |
| 24.07.2024 | 183,48 | 185,20 | 182,23 | 184,13 | 0,44% | 38,00 |
| 23.07.2024 | 188,30 | 189,23 | 182,65 | 183,33 | -2,60% | - |
| 22.07.2024 | 186,85 | 188,43 | 186,38 | 188,23 | 0,72% | 3,00 |
| 19.07.2024 | 188,18 | 189,25 | 186,60 | 186,88 | -0,47% | - |
| 18.07.2024 | 187,88 | 189,33 | 187,33 | 187,75 | -0,12% | 61,00 |
| 17.07.2024 | 187,35 | 188,90 | 186,10 | 187,98 | 0,39% | - |
| 16.07.2024 | 184,68 | 187,38 | 184,27 | 187,25 | 1,49% | - |
| 15.07.2024 | 183,33 | 184,88 | 183,33 | 184,50 | 0,37% | 60,00 |
| 12.07.2024 | 182,83 | 184,58 | 182,50 | 183,83 | 0,41% | - |
| 11.07.2024 | 181,80 | 185,50 | 181,15 | 183,08 | 0,80% | - |
| 10.07.2024 | 180,60 | 182,05 | 180,08 | 181,63 | 0,65% | - |
| 09.07.2024 | 179,93 | 181,15 | 179,38 | 180,45 | 0,31% | - |