243,340$
-0,11%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 244,00 | 245,33 | 242,89 | 243,28 | -0,14% | 837.833,00 |
| 16.04.2025 | 245,61 | 246,60 | 242,30 | 243,61 | -0,57% | 1.232.550,00 |
| 15.04.2025 | 245,63 | 247,24 | 243,58 | 245,00 | -0,23% | 1.154.319,00 |
| 14.04.2025 | 245,30 | 247,09 | 243,83 | 245,56 | 0,67% | 918.834,00 |
| 11.04.2025 | 237,92 | 244,91 | 237,92 | 243,92 | 1,54% | 1.569.345,00 |
| 10.04.2025 | 235,54 | 241,54 | 234,11 | 240,23 | 0,41% | 1.684.868,00 |
| 09.04.2025 | 225,22 | 239,65 | 225,22 | 239,26 | 5,31% | 2.568.788,00 |
| 08.04.2025 | 236,10 | 237,17 | 224,13 | 227,20 | -1,62% | 2.476.145,00 |
| 07.04.2025 | 231,50 | 238,16 | 226,35 | 230,93 | -1,91% | 2.407.382,00 |
| 04.04.2025 | 247,00 | 249,08 | 235,07 | 235,42 | -5,24% | 3.157.708,00 |
| 03.04.2025 | 242,80 | 249,73 | 241,86 | 248,44 | 1,48% | 2.745.632,00 |
| 02.04.2025 | 242,04 | 245,00 | 240,34 | 244,82 | 0,45% | 1.866.772,00 |
| 01.04.2025 | 241,81 | 244,00 | 241,23 | 243,72 | 0,64% | 1.366.562,00 |
| 31.03.2025 | 239,11 | 243,08 | 239,11 | 242,16 | 1,52% | 1.745.566,00 |
| 28.03.2025 | 239,89 | 240,88 | 238,31 | 238,54 | -0,51% | 1.044.011,00 |
| 27.03.2025 | 238,37 | 241,09 | 237,48 | 239,77 | 0,85% | 1.256.531,00 |
| 26.03.2025 | 238,50 | 240,31 | 237,55 | 237,75 | -0,02% | 1.554.475,00 |
| 25.03.2025 | 236,82 | 238,20 | 235,76 | 237,79 | 0,76% | 832.362,00 |
| 24.03.2025 | 234,42 | 236,50 | 233,10 | 235,99 | 1,14% | 2.079.307,00 |
| 21.03.2025 | 234,41 | 235,03 | 231,91 | 233,34 | -0,65% | 1.625.620,00 |
| 20.03.2025 | 234,92 | 235,50 | 233,00 | 234,86 | 0,13% | 957.684,00 |
| 19.03.2025 | 234,12 | 235,32 | 232,98 | 234,56 | 0,22% | 733.099,00 |
| 18.03.2025 | 235,21 | 236,13 | 233,42 | 234,04 | -0,73% | 946.122,00 |
| 17.03.2025 | 231,20 | 236,24 | 231,20 | 235,76 | 1,62% | 788.138,00 |
| 14.03.2025 | 229,47 | 232,17 | 228,63 | 232,01 | 1,19% | 940.196,00 |
| 13.03.2025 | 230,14 | 230,70 | 228,81 | 229,28 | -0,59% | 928.787,00 |
| 12.03.2025 | 231,53 | 232,79 | 229,94 | 230,63 | -0,47% | 1.119.019,00 |
| 11.03.2025 | 233,45 | 233,86 | 231,39 | 231,71 | -0,68% | 1.107.395,00 |
| 10.03.2025 | 232,98 | 238,14 | 232,48 | 233,30 | -0,38% | 1.050.187,00 |
| 07.03.2025 | 230,07 | 234,61 | 229,22 | 234,18 | 1,16% | 972.278,00 |
| 06.03.2025 | 233,16 | 235,28 | 229,44 | 231,49 | -1,81% | 1.109.279,00 |
| 05.03.2025 | 233,09 | 237,08 | 225,00 | 235,76 | -0,08% | 1.367.736,00 |
| 04.03.2025 | 239,65 | 240,95 | 235,35 | 235,94 | -1,54% | 1.555.101,00 |
| 03.03.2025 | 238,00 | 240,64 | 237,26 | 239,62 | 1,10% | 1.126.879,00 |
| 28.02.2025 | 233,60 | 237,52 | 233,26 | 237,02 | 1,86% | 1.510.082,00 |
| 27.02.2025 | 230,77 | 233,69 | 230,47 | 232,69 | 0,48% | 642.786,00 |
| 26.02.2025 | 232,40 | 233,98 | 231,33 | 231,57 | -0,83% | 947.596,00 |
| 25.02.2025 | 232,72 | 234,02 | 232,18 | 233,51 | 0,34% | 1.525.477,00 |
| 24.02.2025 | 230,32 | 233,42 | 230,27 | 232,71 | 0,80% | 1.063.162,00 |
| 21.02.2025 | 229,55 | 231,44 | 228,27 | 230,87 | 0,00% | 1.231.758,00 |
| 20.02.2025 | 228,31 | 231,35 | 227,26 | 230,86 | 0,52% | 1.143.203,00 |
| 19.02.2025 | 228,83 | 230,41 | 227,76 | 229,66 | 0,49% | 1.133.385,00 |
| 18.02.2025 | 228,62 | 231,15 | 227,46 | 228,55 | -2,35% | 1.224.933,00 |
| 17.02.2025 | 232,14 | 234,09 | 232,02 | 234,05 | 1,16% | - |
| 14.02.2025 | 228,53 | 232,52 | 227,36 | 231,37 | 3,06% | 1.506.748,00 |
| 13.02.2025 | 223,50 | 224,68 | 220,69 | 224,49 | 0,44% | 1.382.576,00 |
| 12.02.2025 | 222,47 | 224,45 | 221,50 | 223,50 | 0,11% | 1.145.411,00 |
| 11.02.2025 | 221,00 | 223,27 | 221,00 | 223,25 | 0,52% | 751.412,00 |
| 10.02.2025 | 223,43 | 223,43 | 220,25 | 222,10 | 0,47% | 740.163,00 |
| 07.02.2025 | 221,94 | 222,65 | 220,76 | 221,07 | -0,23% | 616.543,00 |
| 06.02.2025 | 221,00 | 221,68 | 219,44 | 221,57 | 0,26% | 650.905,00 |
| 05.02.2025 | 220,49 | 221,37 | 219,63 | 221,00 | 0,80% | 892.589,00 |
| 04.02.2025 | 219,71 | 220,32 | 218,62 | 219,24 | -0,82% | 724.476,00 |
| 03.02.2025 | 215,53 | 221,75 | 215,08 | 221,06 | 1,93% | 1.130.510,00 |
| 31.01.2025 | 218,54 | 219,56 | 216,70 | 216,87 | -0,68% | 943.879,00 |
| 30.01.2025 | 212,59 | 218,92 | 212,59 | 218,36 | 2,85% | 863.235,00 |
| 29.01.2025 | 216,00 | 216,15 | 212,14 | 212,31 | -1,74% | 1.140.568,00 |
| 28.01.2025 | 215,05 | 216,24 | 214,02 | 216,06 | 0,23% | 1.318.067,00 |
| 27.01.2025 | 211,99 | 215,77 | 211,99 | 215,57 | 1,77% | 1.057.289,00 |
| 24.01.2025 | 212,71 | 212,79 | 211,66 | 211,83 | -0,21% | 736.507,00 |
| 23.01.2025 | 212,44 | 213,03 | 211,27 | 212,27 | -0,10% | 655.646,00 |
| 22.01.2025 | 214,31 | 214,40 | 211,80 | 212,48 | -1,14% | 981.750,00 |
| 21.01.2025 | 215,00 | 217,16 | 214,43 | 214,94 | 0,57% | 931.250,00 |
| 17.01.2025 | 212,47 | 214,68 | 212,21 | 213,73 | 0,85% | 1.252.864,00 |
| 16.01.2025 | 209,83 | 212,87 | 209,52 | 211,92 | 1,03% | 909.297,00 |
| 15.01.2025 | 208,33 | 210,21 | 207,66 | 209,76 | 1,33% | 1.207.005,00 |
| 14.01.2025 | 206,66 | 207,08 | 205,16 | 207,00 | -0,11% | 849.207,00 |
| 13.01.2025 | 205,82 | 207,25 | 203,91 | 207,22 | 0,45% | 1.350.659,00 |
| 10.01.2025 | 207,50 | 208,71 | 205,81 | 206,29 | -0,32% | 1.315.593,00 |
| 08.01.2025 | 203,89 | 207,24 | 203,62 | 206,96 | 1,93% | 1.114.611,00 |
| 07.01.2025 | 201,90 | 203,67 | 201,87 | 203,05 | 1,05% | 1.057.289,00 |
| 06.01.2025 | 201,05 | 202,49 | 200,24 | 200,95 | -0,04% | 864.179,00 |
| 03.01.2025 | 200,32 | 201,54 | 199,43 | 201,04 | 0,47% | 779.461,00 |
| 02.01.2025 | 202,00 | 202,72 | 199,45 | 200,09 | -0,54% | 877.513,00 |
| 31.12.2024 | 201,47 | 201,65 | 199,73 | 201,18 | 0,00% | 832.232,00 |
| 30.12.2024 | 201,66 | 202,10 | 200,53 | 201,19 | -0,83% | 880.835,00 |
| 27.12.2024 | 203,20 | 204,77 | 202,24 | 202,88 | -0,60% | 559.622,00 |
| 26.12.2024 | 203,50 | 206,39 | 202,50 | 204,10 | -0,02% | 394.138,00 |
| 24.12.2024 | 201,85 | 204,14 | 201,77 | 204,14 | 0,93% | 326.806,00 |
| 23.12.2024 | 203,91 | 203,96 | 200,67 | 202,26 | -0,72% | 1.027.619,00 |
| 20.12.2024 | 204,44 | 205,60 | 202,82 | 203,73 | -0,11% | 2.366.687,00 |
| 19.12.2024 | 203,17 | 205,34 | 202,47 | 203,95 | 0,24% | 1.603.109,00 |
| 18.12.2024 | 205,94 | 206,81 | 203,37 | 203,46 | -1,05% | 2.226.263,00 |
| 17.12.2024 | 207,49 | 208,32 | 205,15 | 205,62 | -1,21% | 1.077.855,00 |
| 16.12.2024 | 209,64 | 210,40 | 207,62 | 208,14 | -0,40% | 1.013.506,00 |
| 13.12.2024 | 210,40 | 210,40 | 208,71 | 208,97 | -0,55% | 805.739,00 |
| 12.12.2024 | 211,00 | 211,24 | 209,50 | 210,13 | -0,10% | 501.359,00 |
| 11.12.2024 | 212,12 | 213,01 | 209,59 | 210,35 | -0,63% | 835.916,00 |
| 10.12.2024 | 213,48 | 213,59 | 210,70 | 211,69 | -0,31% | 651.685,00 |
| 09.12.2024 | 216,67 | 217,68 | 211,46 | 212,34 | -2,00% | 1.022.420,00 |
| 06.12.2024 | 216,89 | 218,59 | 216,40 | 216,68 | 0,56% | 1.053.775,00 |
| 05.12.2024 | 215,08 | 215,87 | 213,51 | 215,48 | -0,03% | 1.102.372,00 |
| 04.12.2024 | 214,44 | 215,95 | 214,13 | 215,55 | 0,35% | 1.220.129,00 |
| 03.12.2024 | 214,99 | 215,70 | 213,70 | 214,79 | -0,08% | 996.869,00 |
| 02.12.2024 | 218,38 | 218,38 | 214,49 | 214,96 | -1,53% | 792.645,00 |
| 29.11.2024 | 218,36 | 220,00 | 218,00 | 218,30 | 0,01% | 631.459,00 |
| 27.11.2024 | 219,96 | 220,58 | 217,94 | 218,28 | -0,21% | 771.325,00 |
| 26.11.2024 | 218,97 | 219,94 | 217,77 | 218,75 | 0,41% | 835.581,00 |
| 25.11.2024 | 216,70 | 218,90 | 216,02 | 217,86 | 0,49% | 2.052.409,00 |
| 22.11.2024 | 215,01 | 216,86 | 215,01 | 216,79 | 1,28% | 755.399,00 |