209,750€
0,84%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 204,05 | 209,75 | 203,00 | 209,45 | 0,70% | - |
| 29.01.2025 | 206,50 | 208,00 | 206,40 | 208,00 | 0,29% | 3,00 |
| 28.01.2025 | 205,80 | 207,40 | 205,80 | 207,40 | 2,88% | 12,00 |
| 27.01.2025 | 200,90 | 201,60 | 200,90 | 201,60 | -0,35% | 5,00 |
| 24.01.2025 | 202,30 | 202,30 | 202,30 | 202,30 | -0,54% | - |
| 23.01.2025 | 203,50 | 203,50 | 203,40 | 203,40 | -0,44% | 21,00 |
| 22.01.2025 | 206,00 | 206,00 | 204,30 | 204,30 | -1,40% | 15,00 |
| 21.01.2025 | 205,60 | 207,20 | 205,60 | 207,20 | 0,24% | 35,00 |
| 20.01.2025 | 206,70 | 206,70 | 206,70 | 206,70 | -0,05% | - |
| 17.01.2025 | 205,50 | 206,80 | 205,50 | 206,80 | 1,67% | 25,00 |
| 16.01.2025 | 203,40 | 203,40 | 203,40 | 203,40 | 0,35% | - |
| 15.01.2025 | 200,50 | 202,70 | 200,50 | 202,70 | 0,80% | 120,00 |
| 14.01.2025 | 201,60 | 203,00 | 201,10 | 201,10 | -0,30% | 55,00 |
| 13.01.2025 | 200,90 | 201,70 | 200,90 | 201,70 | -0,35% | 15,00 |
| 10.01.2025 | 200,30 | 202,40 | 200,30 | 202,40 | 0,75% | 30,00 |
| 09.01.2025 | 200,10 | 201,10 | 200,10 | 200,90 | 0,80% | 55,00 |
| 08.01.2025 | 195,80 | 199,30 | 195,80 | 199,30 | 3,51% | 4,00 |
| 07.01.2025 | 192,55 | 192,55 | 192,55 | 192,55 | -1,05% | - |
| 06.01.2025 | 194,60 | 194,60 | 194,60 | 194,60 | 0,13% | - |
| 03.01.2025 | 194,35 | 194,35 | 194,35 | 194,35 | -0,41% | - |
| 02.01.2025 | 193,55 | 195,85 | 193,40 | 195,15 | 0,46% | 216,00 |
| 30.12.2024 | 193,65 | 194,25 | 193,65 | 194,25 | -0,82% | 20,00 |
| 27.12.2024 | 195,25 | 195,85 | 195,25 | 195,85 | 0,44% | 51,00 |
| 23.12.2024 | 195,15 | 195,15 | 195,00 | 195,00 | -0,38% | 50,00 |
| 20.12.2024 | 195,65 | 195,75 | 195,65 | 195,75 | -0,43% | 6,00 |
| 19.12.2024 | 195,30 | 196,60 | 195,30 | 196,60 | 0,74% | 75,00 |
| 18.12.2024 | 195,15 | 195,15 | 195,15 | 195,15 | -1,01% | - |
| 17.12.2024 | 197,15 | 197,15 | 197,15 | 197,15 | -0,50% | - |
| 16.12.2024 | 198,15 | 198,15 | 198,15 | 198,15 | -1,17% | - |
| 13.12.2024 | 200,50 | 200,50 | 200,50 | 200,50 | -0,30% | - |
| 12.12.2024 | 199,15 | 201,10 | 199,15 | 201,10 | 0,55% | 6,00 |
| 11.12.2024 | 200,50 | 201,60 | 200,00 | 200,00 | -1,23% | 75,00 |
| 10.12.2024 | 200,20 | 202,50 | 200,20 | 202,50 | 0,90% | 50,00 |
| 09.12.2024 | 204,70 | 205,60 | 200,70 | 200,70 | -2,10% | 227,00 |
| 06.12.2024 | 203,10 | 205,40 | 203,10 | 205,00 | -0,15% | 442,00 |
| 05.12.2024 | 204,10 | 205,30 | 204,10 | 205,30 | -0,24% | 1,00 |
| 04.12.2024 | 203,70 | 205,80 | 203,70 | 205,80 | 0,34% | 49,00 |
| 03.12.2024 | 205,70 | 205,70 | 203,60 | 205,10 | 0,05% | 312,00 |
| 02.12.2024 | 207,90 | 207,90 | 205,00 | 205,00 | -1,16% | 153,00 |
| 29.11.2024 | 207,40 | 207,40 | 207,40 | 207,40 | -0,34% | - |
| 28.11.2024 | 206,40 | 208,10 | 206,40 | 208,10 | -0,10% | 76,00 |
| 27.11.2024 | 207,90 | 208,30 | 207,90 | 208,30 | -0,10% | 20,00 |
| 26.11.2024 | 208,50 | 208,50 | 208,50 | 208,50 | 0,10% | 150,00 |
| 25.11.2024 | 207,10 | 209,00 | 207,10 | 208,30 | 0,68% | 335,00 |
| 22.11.2024 | 203,80 | 206,90 | 203,80 | 206,90 | 2,38% | 37,00 |
| 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% | - |