207,050€
2,45%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 204,45 | 207,00 | 203,80 | 207,00 | 2,42% | - |
| 21.11.2024 | 202,10 | 202,10 | 202,10 | 202,10 | 0,15% | 5,00 |
| 20.11.2024 | 198,80 | 201,80 | 198,80 | 201,80 | 1,64% | 61,00 |
| 19.11.2024 | 197,10 | 198,55 | 197,10 | 198,55 | 0,28% | 135,00 |
| 18.11.2024 | 197,15 | 198,00 | 197,15 | 198,00 | -0,25% | 66,00 |
| 15.11.2024 | 198,50 | 198,50 | 198,50 | 198,50 | -1,29% | 60,00 |
| 14.11.2024 | 202,90 | 205,70 | 201,10 | 201,10 | -1,66% | 60,00 |
| 13.11.2024 | 199,25 | 204,50 | 199,25 | 204,50 | 1,59% | 652,00 |
| 12.11.2024 | 200,10 | 201,30 | 198,50 | 201,30 | 0,65% | 137,00 |
| 11.11.2024 | 198,15 | 201,90 | 198,15 | 200,00 | 3,31% | 609,00 |
| 08.11.2024 | 192,40 | 193,60 | 192,40 | 193,60 | 0,00% | 30,00 |
| 07.11.2024 | 191,85 | 193,60 | 191,85 | 193,60 | 0,55% | 41,00 |
| 06.11.2024 | 190,35 | 192,55 | 190,35 | 192,55 | 4,87% | 28,00 |
| 05.11.2024 | 183,60 | 183,60 | 183,60 | 183,60 | 0,44% | - |
| 04.11.2024 | 181,90 | 182,80 | 181,90 | 182,80 | -0,89% | 5,00 |
| 01.11.2024 | 181,20 | 184,45 | 181,20 | 184,45 | 1,23% | 35,00 |
| 31.10.2024 | 182,20 | 182,20 | 182,20 | 182,20 | -1,51% | - |
| 30.10.2024 | 187,85 | 187,85 | 185,00 | 185,00 | 0,00% | 34,00 |
| 29.10.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 0,00% | - |
| 28.10.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -0,22% | - |
| 25.10.2024 | 185,40 | 185,40 | 185,40 | 185,40 | -1,54% | - |
| 24.10.2024 | 188,30 | 188,30 | 188,30 | 188,30 | 0,19% | - |
| 23.10.2024 | 187,95 | 187,95 | 187,95 | 187,95 | -0,05% | - |
| 22.10.2024 | 188,05 | 188,05 | 188,05 | 188,05 | -0,95% | - |
| 21.10.2024 | 187,95 | 189,85 | 187,95 | 189,85 | 0,50% | 104,00 |
| 18.10.2024 | 188,90 | 188,90 | 188,90 | 188,90 | -0,76% | - |
| 17.10.2024 | 188,70 | 190,35 | 188,70 | 190,35 | 0,34% | 200,00 |
| 16.10.2024 | 189,70 | 189,70 | 189,70 | 189,70 | -0,37% | - |
| 15.10.2024 | 188,45 | 190,40 | 188,45 | 190,40 | 1,28% | 8,00 |
| 14.10.2024 | 186,40 | 188,00 | 186,40 | 188,00 | 1,59% | 100,00 |
| 11.10.2024 | 185,05 | 185,05 | 185,05 | 185,05 | -0,78% | - |
| 10.10.2024 | 186,50 | 186,50 | 186,50 | 186,50 | 1,55% | - |
| 09.10.2024 | 183,35 | 183,65 | 183,35 | 183,65 | 1,13% | 35,00 |
| 08.10.2024 | 180,15 | 181,60 | 180,15 | 181,60 | -0,33% | 88,00 |
| 07.10.2024 | 182,20 | 182,20 | 182,20 | 182,20 | -0,46% | - |
| 04.10.2024 | 182,60 | 183,05 | 182,60 | 183,05 | 1,10% | 14,00 |
| 03.10.2024 | 181,05 | 181,05 | 181,05 | 181,05 | 0,44% | - |
| 02.10.2024 | 180,25 | 180,25 | 180,25 | 180,25 | -0,66% | - |
| 01.10.2024 | 179,55 | 181,45 | 179,55 | 181,45 | 1,57% | 151,00 |
| 30.09.2024 | 178,15 | 178,65 | 177,15 | 178,65 | -0,45% | 45,00 |
| 27.09.2024 | 179,45 | 179,45 | 179,45 | 179,45 | -2,18% | - |
| 26.09.2024 | 183,45 | 183,45 | 183,45 | 183,45 | 1,61% | - |
| 25.09.2024 | 180,55 | 180,55 | 180,55 | 180,55 | -1,63% | - |
| 24.09.2024 | 181,80 | 183,55 | 181,80 | 183,55 | 0,77% | 112,00 |
| 23.09.2024 | 180,15 | 182,15 | 180,15 | 182,15 | 1,70% | 191,00 |
| 20.09.2024 | 179,10 | 179,10 | 179,10 | 179,10 | 0,31% | - |
| 19.09.2024 | 179,35 | 179,35 | 178,55 | 178,55 | -0,81% | 30,00 |
| 18.09.2024 | 180,95 | 180,95 | 180,00 | 180,00 | -2,41% | 28,00 |
| 17.09.2024 | 183,85 | 185,15 | 183,85 | 184,45 | -0,22% | 60,00 |
| 16.09.2024 | 184,85 | 184,85 | 184,85 | 184,85 | -0,96% | - |
| 13.09.2024 | 184,55 | 186,65 | 184,55 | 186,65 | 0,54% | 54,00 |
| 12.09.2024 | 185,65 | 185,65 | 185,65 | 185,65 | 0,16% | - |
| 11.09.2024 | 185,35 | 185,35 | 185,35 | 185,35 | -0,86% | - |
| 10.09.2024 | 185,00 | 186,95 | 185,00 | 186,95 | 0,21% | 18,00 |
| 09.09.2024 | 183,05 | 186,55 | 183,05 | 186,55 | 1,25% | 82,00 |
| 06.09.2024 | 184,25 | 184,25 | 184,25 | 184,25 | -2,07% | - |
| 05.09.2024 | 186,75 | 188,15 | 186,75 | 188,15 | 1,76% | 43,00 |
| 04.09.2024 | 184,90 | 184,90 | 184,90 | 184,90 | -1,57% | - |
| 03.09.2024 | 187,85 | 187,85 | 187,85 | 187,85 | -0,08% | - |
| 02.09.2024 | 187,60 | 189,20 | 187,60 | 188,00 | 0,00% | 2,00 |
| 30.08.2024 | 185,45 | 188,00 | 185,45 | 188,00 | 1,02% | 5,00 |
| 29.08.2024 | 186,10 | 186,10 | 186,10 | 186,10 | -0,69% | - |
| 28.08.2024 | 185,10 | 187,40 | 185,10 | 187,40 | 0,86% | 50,00 |
| 27.08.2024 | 184,55 | 185,80 | 184,55 | 185,80 | 0,95% | 7,00 |
| 26.08.2024 | 183,80 | 184,05 | 183,80 | 184,05 | -0,89% | 15,00 |
| 23.08.2024 | 185,70 | 185,70 | 185,70 | 185,70 | 0,43% | - |
| 22.08.2024 | 184,10 | 184,90 | 184,10 | 184,90 | 0,38% | 70,00 |
| 21.08.2024 | 184,20 | 184,20 | 184,20 | 184,20 | -0,14% | - |
| 20.08.2024 | 184,45 | 184,45 | 184,45 | 184,45 | 0,68% | - |
| 19.08.2024 | 183,20 | 183,20 | 183,20 | 183,20 | -0,70% | - |
| 16.08.2024 | 184,50 | 184,50 | 184,50 | 184,50 | 0,44% | - |
| 15.08.2024 | 183,70 | 183,70 | 183,70 | 183,70 | -0,08% | - |
| 14.08.2024 | 181,85 | 183,85 | 181,85 | 183,85 | 0,99% | 1,00 |
| 13.08.2024 | 182,05 | 182,05 | 182,05 | 182,05 | -0,98% | - |
| 12.08.2024 | 184,95 | 184,95 | 183,85 | 183,85 | -0,05% | 12,00 |
| 09.08.2024 | 183,95 | 183,95 | 183,95 | 183,95 | -0,11% | - |
| 08.08.2024 | 183,35 | 184,15 | 183,35 | 184,15 | 1,85% | 20,00 |
| 07.08.2024 | 180,80 | 180,80 | 180,80 | 180,80 | -0,33% | - |
| 06.08.2024 | 179,15 | 181,40 | 179,15 | 181,40 | 0,92% | 55,00 |
| 05.08.2024 | 179,65 | 180,95 | 179,65 | 179,75 | -1,78% | 161,00 |
| 02.08.2024 | 181,25 | 183,00 | 181,25 | 183,00 | 2,12% | 150,00 |
| 01.08.2024 | 179,20 | 179,20 | 179,20 | 179,20 | 1,10% | - |
| 31.07.2024 | 177,25 | 177,25 | 177,25 | 177,25 | -1,03% | - |
| 30.07.2024 | 177,00 | 179,10 | 177,00 | 179,10 | 0,79% | 58,00 |
| 29.07.2024 | 175,25 | 177,70 | 175,25 | 177,70 | 1,95% | 12,00 |
| 26.07.2024 | 174,30 | 174,30 | 174,30 | 174,30 | -5,12% | - |
| 25.07.2024 | 183,70 | 183,70 | 183,70 | 183,70 | 0,71% | - |
| 24.07.2024 | 182,40 | 182,40 | 182,40 | 182,40 | -2,20% | - |
| 23.07.2024 | 187,45 | 187,45 | 186,50 | 186,50 | -0,16% | 12,00 |
| 22.07.2024 | 186,80 | 186,80 | 186,80 | 186,80 | -0,90% | - |
| 19.07.2024 | 187,35 | 188,50 | 187,35 | 188,50 | 0,61% | 27,00 |
| 18.07.2024 | 187,55 | 187,55 | 187,35 | 187,35 | 0,43% | 120,00 |
| 17.07.2024 | 186,55 | 186,55 | 186,55 | 186,55 | 1,22% | - |
| 16.07.2024 | 184,30 | 184,30 | 184,30 | 184,30 | 0,35% | - |
| 15.07.2024 | 183,65 | 183,65 | 183,65 | 183,65 | 0,63% | - |
| 12.07.2024 | 182,50 | 182,50 | 182,50 | 182,50 | 0,80% | - |
| 11.07.2024 | 181,05 | 181,05 | 181,05 | 181,05 | -0,03% | - |
| 10.07.2024 | 179,80 | 181,10 | 179,80 | 181,10 | 0,64% | 40,00 |
| 09.07.2024 | 179,95 | 179,95 | 179,95 | 179,95 | 0,47% | - |
| 08.07.2024 | 179,10 | 179,10 | 179,10 | 179,10 | 0,84% | - |