204,421$
0,66%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 203,80 | 204,85 | 202,84 | 204,44 | 0,67% | 780.840,00 |
| 10.10.2024 | 205,06 | 205,39 | 202,97 | 203,08 | -0,86% | 553.955,00 |
| 09.10.2024 | 202,38 | 205,13 | 200,91 | 204,84 | 1,38% | 609.704,00 |
| 08.10.2024 | 200,00 | 202,33 | 199,14 | 202,06 | 1,74% | 752.907,00 |
| 07.10.2024 | 199,46 | 199,93 | 197,81 | 198,61 | -1,03% | 2.229.509,00 |
| 04.10.2024 | 200,94 | 201,14 | 199,50 | 200,67 | -0,61% | 957.963,00 |
| 03.10.2024 | 199,60 | 202,04 | 199,60 | 201,90 | 0,90% | 1.379.947,00 |
| 02.10.2024 | 200,61 | 201,24 | 199,50 | 200,09 | -0,59% | 666.194,00 |
| 01.10.2024 | 200,80 | 201,82 | 199,30 | 201,28 | 0,22% | 698.885,00 |
| 30.09.2024 | 199,23 | 200,97 | 198,35 | 200,84 | 0,73% | 1.266.219,00 |
| 27.09.2024 | 200,40 | 201,52 | 199,11 | 199,38 | -0,69% | 1.565.105,00 |
| 26.09.2024 | 203,54 | 205,10 | 200,65 | 200,77 | -1,82% | 751.234,00 |
| 25.09.2024 | 204,23 | 204,84 | 203,30 | 204,49 | 0,56% | 864.197,00 |
| 24.09.2024 | 202,16 | 203,51 | 201,63 | 203,36 | 0,27% | 1.557.882,00 |
| 23.09.2024 | 201,64 | 203,35 | 201,36 | 202,81 | 0,71% | 740.256,00 |
| 20.09.2024 | 197,95 | 201,49 | 197,95 | 201,39 | 0,24% | 1.951.093,00 |
| 19.09.2024 | 199,92 | 201,26 | 197,69 | 200,91 | 0,87% | 1.316.091,00 |
| 18.09.2024 | 201,66 | 202,04 | 198,16 | 199,18 | -1,27% | 838.267,00 |
| 17.09.2024 | 204,66 | 205,13 | 201,30 | 201,75 | -1,76% | 856.878,00 |
| 16.09.2024 | 206,53 | 207,83 | 205,25 | 205,36 | -0,21% | 657.845,00 |
| 13.09.2024 | 205,17 | 206,80 | 204,47 | 205,79 | 0,27% | 763.092,00 |
| 12.09.2024 | 204,09 | 205,32 | 202,81 | 205,24 | 0,21% | 885.272,00 |
| 11.09.2024 | 204,66 | 205,53 | 200,74 | 204,80 | -0,73% | 829.010,00 |
| 10.09.2024 | 205,81 | 207,11 | 204,64 | 206,31 | 0,49% | 704.801,00 |
| 09.09.2024 | 203,94 | 207,20 | 203,10 | 205,30 | 1,22% | 882.724,00 |
| 06.09.2024 | 205,53 | 207,00 | 202,80 | 202,82 | -1,27% | 1.033.364,00 |
| 05.09.2024 | 207,71 | 207,80 | 204,37 | 205,43 | -1,10% | 672.113,00 |
| 04.09.2024 | 206,00 | 207,89 | 205,60 | 207,71 | 0,91% | 792.112,00 |
| 03.09.2024 | 208,20 | 208,59 | 204,84 | 205,83 | -1,14% | 1.122.162,00 |
| 30.08.2024 | 205,91 | 208,65 | 205,79 | 208,21 | 1,10% | 885.446,00 |
| 29.08.2024 | 207,92 | 208,69 | 205,46 | 205,94 | -0,68% | 1.164.721,00 |
| 28.08.2024 | 207,59 | 208,31 | 206,41 | 207,35 | 0,18% | 531.641,00 |
| 27.08.2024 | 207,24 | 207,92 | 205,95 | 206,97 | 0,07% | 575.049,00 |
| 26.08.2024 | 206,61 | 208,62 | 206,51 | 206,83 | 0,27% | 536.838,00 |
| 23.08.2024 | 207,30 | 208,00 | 205,47 | 206,27 | -0,31% | 675.609,00 |
| 22.08.2024 | 206,69 | 207,76 | 206,13 | 206,91 | 0,53% | 547.720,00 |
| 21.08.2024 | 205,71 | 205,90 | 204,80 | 205,82 | 0,25% | 455.811,00 |
| 20.08.2024 | 205,47 | 205,56 | 204,51 | 205,30 | 0,17% | 450.297,00 |
| 19.08.2024 | 203,17 | 205,00 | 202,83 | 204,96 | 0,83% | 574.399,00 |
| 16.08.2024 | 203,24 | 203,80 | 202,55 | 203,27 | 0,19% | 747.952,00 |
| 15.08.2024 | 202,82 | 203,28 | 201,67 | 202,88 | 0,21% | 583.864,00 |
| 14.08.2024 | 200,00 | 202,64 | 199,50 | 202,45 | 1,03% | 484.626,00 |
| 13.08.2024 | 200,06 | 200,58 | 199,08 | 200,39 | 0,44% | 640.102,00 |
| 12.08.2024 | 201,11 | 201,11 | 198,77 | 199,51 | -0,85% | 1.051.892,00 |
| 09.08.2024 | 201,38 | 201,52 | 197,62 | 201,22 | -0,13% | 901.387,00 |
| 08.08.2024 | 201,32 | 202,30 | 200,39 | 201,49 | -0,03% | 1.141.095,00 |
| 07.08.2024 | 197,30 | 203,21 | 197,30 | 201,56 | 2,47% | 2.852.792,00 |
| 06.08.2024 | 195,69 | 199,50 | 195,36 | 196,70 | 0,79% | 1.268.796,00 |
| 05.08.2024 | 200,00 | 201,64 | 193,75 | 195,15 | -2,43% | 1.912.648,00 |
| 02.08.2024 | 197,97 | 200,05 | 196,28 | 200,00 | 1,25% | 1.634.452,00 |
| 01.08.2024 | 194,87 | 197,55 | 193,80 | 197,54 | 1,66% | 1.585.401,00 |
| 31.07.2024 | 192,82 | 194,96 | 192,64 | 194,32 | 1,02% | 1.478.121,00 |
| 30.07.2024 | 192,20 | 194,68 | 192,11 | 192,36 | 0,10% | 1.007.807,00 |
| 29.07.2024 | 191,86 | 193,46 | 190,50 | 192,16 | 0,98% | 1.299.620,00 |
| 26.07.2024 | 189,46 | 192,00 | 188,82 | 190,30 | 0,51% | 1.860.641,00 |
| 25.07.2024 | 201,92 | 202,55 | 189,27 | 189,34 | -5,17% | 2.370.317,00 |
| 24.07.2024 | 198,29 | 200,69 | 197,81 | 199,67 | 0,32% | 1.951.985,00 |
| 23.07.2024 | 204,17 | 204,32 | 198,24 | 199,04 | -2,95% | 2.081.098,00 |
| 22.07.2024 | 204,06 | 205,17 | 203,07 | 205,08 | 0,80% | 590.416,00 |
| 19.07.2024 | 206,06 | 206,06 | 203,15 | 203,46 | -0,54% | 1.141.994,00 |
| 18.07.2024 | 204,97 | 206,54 | 204,04 | 204,57 | -0,41% | 869.124,00 |
| 17.07.2024 | 204,59 | 206,48 | 204,02 | 205,42 | 0,61% | 1.017.131,00 |
| 16.07.2024 | 201,72 | 204,25 | 201,23 | 204,18 | 1,49% | 953.276,00 |
| 15.07.2024 | 200,50 | 201,55 | 200,12 | 201,19 | 0,47% | 1.082.176,00 |
| 12.07.2024 | 199,31 | 201,34 | 199,06 | 200,25 | 0,78% | 893.809,00 |
| 11.07.2024 | 197,35 | 199,37 | 197,15 | 198,70 | 0,92% | 1.213.780,00 |
| 10.07.2024 | 195,78 | 197,07 | 194,83 | 196,88 | 0,80% | 923.204,00 |
| 09.07.2024 | 195,00 | 195,78 | 194,07 | 195,32 | 0,02% | 577.221,00 |
| 08.07.2024 | 195,15 | 196,12 | 194,92 | 195,29 | 0,21% | 1.362.573,00 |
| 05.07.2024 | 194,00 | 195,11 | 192,43 | 194,89 | 0,70% | 2.240.903,00 |
| 03.07.2024 | 193,52 | 193,93 | 192,68 | 193,54 | 0,20% | 713.290,00 |
| 02.07.2024 | 192,23 | 193,57 | 191,54 | 193,16 | 0,15% | 1.653.366,00 |
| 01.07.2024 | 194,82 | 195,07 | 192,10 | 192,88 | -0,75% | 1.427.729,00 |
| 28.06.2024 | 194,94 | 195,81 | 194,07 | 194,34 | -0,25% | 4.550.519,00 |
| 27.06.2024 | 194,68 | 195,37 | 194,15 | 194,82 | 0,38% | 707.405,00 |
| 26.06.2024 | 193,45 | 194,92 | 193,16 | 194,09 | -0,21% | 1.495.780,00 |
| 25.06.2024 | 194,80 | 195,28 | 193,89 | 194,50 | -0,08% | 1.129.291,00 |
| 24.06.2024 | 192,58 | 194,84 | 192,04 | 194,66 | 1,46% | 770.330,00 |
| 21.06.2024 | 192,32 | 192,32 | 191,35 | 191,85 | 0,01% | 1.305.927,00 |
| 20.06.2024 | 191,56 | 192,38 | 190,66 | 191,83 | -0,01% | 815.111,00 |
| 18.06.2024 | 191,59 | 192,30 | 190,71 | 191,85 | 0,08% | 771.755,00 |
| 17.06.2024 | 188,22 | 192,14 | 188,14 | 191,69 | 1,62% | 1.014.373,00 |
| 14.06.2024 | 186,64 | 188,80 | 186,01 | 188,64 | 0,65% | 653.923,00 |
| 13.06.2024 | 187,18 | 187,58 | 185,11 | 187,43 | 0,09% | 701.405,00 |
| 12.06.2024 | 186,15 | 187,69 | 185,07 | 187,27 | 0,33% | 781.943,00 |
| 11.06.2024 | 187,18 | 187,63 | 185,69 | 186,65 | -0,57% | 770.228,00 |
| 10.06.2024 | 186,88 | 188,13 | 186,61 | 187,72 | 0,41% | 585.484,00 |
| 07.06.2024 | 187,46 | 189,28 | 186,63 | 186,95 | -0,06% | 883.144,00 |
| 06.06.2024 | 188,31 | 188,86 | 185,99 | 187,07 | -0,53% | 871.726,00 |
| 05.06.2024 | 187,59 | 188,41 | 185,43 | 188,07 | 0,38% | 1.173.397,00 |
| 04.06.2024 | 185,26 | 187,41 | 184,50 | 187,36 | 1,10% | 1.428.306,00 |
| 03.06.2024 | 184,67 | 186,05 | 183,80 | 185,32 | 0,07% | 1.668.717,00 |
| 31.05.2024 | 181,94 | 185,25 | 181,51 | 185,19 | 1,71% | 2.388.027,00 |
| 30.05.2024 | 181,59 | 182,79 | 180,91 | 182,07 | 0,26% | 1.210.001,00 |
| 29.05.2024 | 182,82 | 182,82 | 181,44 | 181,59 | -1,05% | 787.180,00 |
| 28.05.2024 | 186,17 | 186,17 | 183,34 | 183,51 | -1,77% | 866.689,00 |
| 24.05.2024 | 186,75 | 186,99 | 184,86 | 186,81 | 0,26% | 832.829,00 |
| 23.05.2024 | 186,77 | 187,13 | 185,88 | 186,33 | -0,24% | 605.306,00 |
| 22.05.2024 | 186,52 | 187,00 | 185,57 | 186,77 | 0,16% | 694.557,00 |
| 21.05.2024 | 186,28 | 186,81 | 185,79 | 186,48 | 0,27% | 718.681,00 |