204,200€
-1,16%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 206,95 | 208,45 | 203,45 | 203,95 | -1,50% | 30,00 |
| 28.01.2025 | 205,80 | 207,60 | 204,55 | 207,05 | 0,71% | 6,00 |
| 27.01.2025 | 200,95 | 206,35 | 199,55 | 205,60 | 1,91% | - |
| 24.01.2025 | 202,90 | 203,65 | 200,88 | 201,75 | -0,98% | - |
| 23.01.2025 | 204,05 | 206,90 | 202,50 | 203,75 | -0,15% | - |
| 22.01.2025 | 206,55 | 207,45 | 202,50 | 204,05 | -1,09% | - |
| 21.01.2025 | 206,55 | 209,45 | 205,15 | 206,30 | 0,17% | 20,00 |
| 20.01.2025 | 207,35 | 207,60 | 205,55 | 205,95 | -0,99% | - |
| 17.01.2025 | 206,25 | 209,35 | 205,55 | 208,00 | 1,09% | 270,00 |
| 16.01.2025 | 204,10 | 206,90 | 203,35 | 205,75 | 0,96% | - |
| 15.01.2025 | 201,25 | 204,75 | 200,23 | 203,80 | 1,42% | - |
| 14.01.2025 | 202,45 | 203,15 | 199,23 | 200,95 | -0,91% | - |
| 13.01.2025 | 201,60 | 203,80 | 199,40 | 202,80 | 0,70% | 30,00 |
| 10.01.2025 | 201,40 | 203,85 | 200,38 | 201,40 | 0,12% | - |
| 09.01.2025 | 200,10 | 201,25 | 200,10 | 201,15 | 1,31% | - |
| 08.01.2025 | 195,75 | 198,55 | 195,75 | 198,55 | 3,44% | 12,00 |
| 07.01.2025 | 192,60 | 192,60 | 191,95 | 191,95 | -1,56% | - |
| 06.01.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 0,05% | - |
| 03.01.2025 | 194,55 | 194,90 | 194,55 | 194,90 | -0,05% | - |
| 02.01.2025 | 193,25 | 195,00 | 193,25 | 195,00 | 0,88% | 100,00 |
| 30.12.2024 | 193,30 | 193,30 | 193,30 | 193,30 | -0,67% | - |
| 27.12.2024 | 195,20 | 195,20 | 194,60 | 194,60 | 0,46% | 18,00 |
| 23.12.2024 | 195,15 | 195,15 | 193,70 | 193,70 | -1,02% | - |
| 21.12.2024 | 195,85 | 195,85 | 195,70 | 195,70 | 0,03% | 8,00 |
| 19.12.2024 | 195,55 | 195,65 | 195,55 | 195,65 | -0,05% | 20,00 |
| 18.12.2024 | 195,35 | 195,75 | 195,35 | 195,75 | 0,18% | 12,00 |
| 17.12.2024 | 196,15 | 196,15 | 195,40 | 195,40 | -1,71% | - |
| 13.12.2024 | 200,20 | 200,50 | 198,80 | 198,80 | -1,00% | - |
| 12.12.2024 | 199,00 | 200,80 | 199,00 | 200,80 | 0,20% | 12,00 |
| 11.12.2024 | 200,40 | 200,40 | 199,75 | 200,40 | -0,30% | - |
| 10.12.2024 | 200,40 | 201,90 | 200,40 | 201,00 | -2,00% | 25,00 |
| 09.12.2024 | 204,60 | 205,20 | 204,60 | 205,10 | 1,03% | - |
| 06.12.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -0,29% | - |
| 05.12.2024 | 204,30 | 204,30 | 203,00 | 203,60 | -0,54% | - |
| 04.12.2024 | 204,10 | 204,70 | 204,10 | 204,70 | -0,10% | 4,00 |
| 03.12.2024 | 204,10 | 205,00 | 204,10 | 204,90 | 0,05% | - |
| 02.12.2024 | 206,50 | 207,60 | 204,80 | 204,80 | -1,59% | 25,00 |
| 29.11.2024 | 207,30 | 208,10 | 207,30 | 208,10 | 0,29% | 20,00 |
| 28.11.2024 | 206,50 | 207,90 | 206,50 | 207,50 | 0,53% | 40,00 |
| 27.11.2024 | 208,10 | 208,10 | 206,40 | 206,40 | -1,24% | 5,00 |
| 26.11.2024 | 207,40 | 209,10 | 207,40 | 209,00 | 0,82% | - |
| 25.11.2024 | 207,50 | 207,50 | 207,30 | 207,30 | -0,05% | - |
| 22.11.2024 | 203,60 | 207,40 | 203,60 | 207,40 | 1,27% | - |
| 21.11.2024 | 201,00 | 204,80 | 201,00 | 204,80 | 1,89% | - |
| 20.11.2024 | 199,05 | 201,00 | 199,05 | 201,00 | 1,77% | 10,00 |
| 19.11.2024 | 196,80 | 197,50 | 196,80 | 197,50 | 0,23% | 50,00 |
| 18.11.2024 | 197,30 | 197,90 | 196,70 | 197,05 | -0,08% | 226,00 |
| 15.11.2024 | 197,00 | 197,35 | 196,95 | 197,20 | -0,90% | 52,00 |
| 14.11.2024 | 202,60 | 204,50 | 198,60 | 199,00 | -2,02% | 30,00 |
| 13.11.2024 | 198,65 | 204,00 | 198,65 | 203,10 | 1,80% | 50,00 |
| 12.11.2024 | 198,35 | 200,90 | 198,35 | 199,50 | 0,10% | 45,00 |
| 11.11.2024 | 197,50 | 200,10 | 197,50 | 199,30 | 0,73% | - |
| 08.11.2024 | 192,45 | 197,85 | 192,45 | 197,85 | 2,67% | 8,00 |
| 07.11.2024 | 192,40 | 193,60 | 192,05 | 192,70 | -0,18% | 14,00 |
| 06.11.2024 | 191,25 | 193,05 | 189,95 | 193,05 | 4,89% | 14,00 |
| 05.11.2024 | 184,00 | 184,40 | 183,90 | 184,05 | 0,14% | - |
| 04.11.2024 | 181,65 | 183,80 | 181,65 | 183,80 | 0,11% | 12,00 |
| 01.11.2024 | 181,15 | 183,60 | 181,15 | 183,60 | 0,60% | - |
| 31.10.2024 | 181,40 | 182,65 | 181,40 | 182,50 | -0,65% | - |
| 30.10.2024 | 188,10 | 188,10 | 183,70 | 183,70 | -2,44% | - |
| 29.10.2024 | 184,20 | 188,30 | 183,85 | 188,30 | 1,73% | - |
| 28.10.2024 | 185,25 | 185,50 | 185,05 | 185,10 | -0,03% | - |
| 25.10.2024 | 185,50 | 185,60 | 185,15 | 185,15 | -0,83% | - |
| 24.10.2024 | 188,15 | 188,15 | 186,70 | 186,70 | -1,16% | - |
| 23.10.2024 | 187,55 | 188,90 | 187,55 | 188,90 | 0,08% | - |
| 22.10.2024 | 186,90 | 188,75 | 186,90 | 188,75 | 0,13% | - |
| 18.10.2024 | 188,95 | 188,95 | 188,50 | 188,50 | -0,37% | - |
| 17.10.2024 | 188,55 | 189,70 | 188,55 | 189,20 | 0,00% | - |
| 16.10.2024 | 190,05 | 190,05 | 189,10 | 189,20 | -0,76% | - |
| 15.10.2024 | 188,50 | 190,65 | 188,50 | 190,65 | 2,28% | 25,00 |
| 14.10.2024 | 186,40 | 186,40 | 186,40 | 186,40 | 0,13% | - |
| 11.10.2024 | 185,05 | 186,15 | 184,70 | 186,15 | 0,84% | 11,00 |
| 10.10.2024 | 186,50 | 187,80 | 184,60 | 184,60 | -0,65% | 266,00 |
| 09.10.2024 | 183,30 | 186,10 | 183,30 | 185,80 | 0,98% | - |
| 08.10.2024 | 180,15 | 184,00 | 180,15 | 184,00 | 1,83% | - |
| 07.10.2024 | 182,20 | 182,50 | 180,70 | 180,70 | -0,99% | 50,00 |
| 04.10.2024 | 182,60 | 182,70 | 182,50 | 182,50 | 0,41% | - |
| 03.10.2024 | 181,05 | 182,05 | 180,25 | 181,75 | 1,17% | 10,00 |
| 02.10.2024 | 180,25 | 181,05 | 179,65 | 179,65 | -1,21% | - |
| 01.10.2024 | 179,55 | 181,85 | 179,55 | 181,85 | 1,73% | 28,00 |
| 27.09.2024 | 179,45 | 179,45 | 178,75 | 178,75 | -0,56% | - |
| 26.09.2024 | 183,50 | 184,95 | 179,75 | 179,75 | -0,91% | 135,00 |
| 25.09.2024 | 181,80 | 181,80 | 181,15 | 181,40 | -0,27% | - |
| 23.09.2024 | 180,15 | 182,25 | 180,15 | 181,90 | 1,56% | 12,00 |
| 20.09.2024 | 178,65 | 179,10 | 178,50 | 179,10 | -0,33% | 11,00 |
| 19.09.2024 | 179,35 | 179,70 | 178,15 | 179,70 | 0,17% | 50,00 |
| 18.09.2024 | 181,05 | 182,00 | 179,40 | 179,40 | -0,97% | 30,00 |
| 17.09.2024 | 183,90 | 183,90 | 181,15 | 181,15 | -2,00% | - |
| 16.09.2024 | 184,75 | 185,45 | 184,55 | 184,85 | -0,51% | - |
| 13.09.2024 | 184,55 | 186,10 | 184,55 | 185,80 | 0,27% | - |
| 12.09.2024 | 185,60 | 185,60 | 184,90 | 185,30 | -0,24% | 20,00 |
| 11.09.2024 | 185,30 | 185,75 | 185,30 | 185,75 | -0,48% | - |
| 10.09.2024 | 184,95 | 186,65 | 184,95 | 186,65 | 1,66% | - |
| 09.09.2024 | 183,60 | 183,60 | 183,60 | 183,60 | 0,27% | - |
| 06.09.2024 | 184,25 | 184,25 | 183,10 | 183,10 | -0,79% | - |
| 05.09.2024 | 186,75 | 186,75 | 184,55 | 184,55 | -0,83% | - |
| 04.09.2024 | 184,85 | 186,10 | 184,85 | 186,10 | 0,24% | - |
| 03.09.2024 | 187,90 | 187,90 | 185,65 | 185,65 | -1,17% | - |
| 02.09.2024 | 187,75 | 187,85 | 187,20 | 187,85 | 1,27% | - |
| 30.08.2024 | 185,50 | 185,50 | 185,50 | 185,50 | 0,00% | - |