231,573$
-0,06%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 232,46 | 232,57 | 229,68 | 231,54 | -0,07% | - |
| 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 |
| 21.11.2024 | 213,00 | 215,24 | 211,29 | 214,06 | 0,68% | 1.108.214,00 |
| 20.11.2024 | 210,91 | 212,72 | 209,54 | 212,62 | 0,81% | 990.639,00 |
| 19.11.2024 | 208,04 | 211,03 | 206,94 | 210,91 | 0,88% | 907.186,00 |
| 18.11.2024 | 207,57 | 209,90 | 207,20 | 209,08 | 0,50% | 683.184,00 |
| 15.11.2024 | 208,50 | 209,61 | 207,20 | 208,04 | -0,68% | 984.389,00 |
| 14.11.2024 | 213,87 | 214,26 | 208,90 | 209,46 | -2,43% | 1.113.434,00 |
| 13.11.2024 | 212,37 | 216,18 | 211,46 | 214,68 | 1,15% | 1.056.062,00 |
| 12.11.2024 | 212,51 | 213,32 | 211,46 | 212,24 | 0,20% | 929.653,00 |
| 11.11.2024 | 212,80 | 214,96 | 211,51 | 211,82 | 0,11% | 891.060,00 |
| 08.11.2024 | 209,14 | 213,25 | 204,39 | 211,59 | 1,69% | 1.011.911,00 |
| 07.11.2024 | 207,82 | 209,09 | 206,86 | 208,08 | 0,49% | 865.869,00 |
| 06.11.2024 | 205,67 | 207,81 | 202,73 | 207,07 | 2,44% | 1.442.313,00 |
| 05.11.2024 | 200,89 | 202,55 | 200,00 | 202,14 | 0,77% | 731.144,00 |
| 04.11.2024 | 200,00 | 201,27 | 198,89 | 200,59 | 1,01% | 1.061.457,00 |
| 01.11.2024 | 198,85 | 200,16 | 197,85 | 198,58 | 0,29% | 1.010.806,00 |
| 31.10.2024 | 198,01 | 200,12 | 197,61 | 198,00 | -0,41% | 1.434.317,00 |
| 30.10.2024 | 204,00 | 207,50 | 198,51 | 198,81 | -2,69% | 1.391.014,00 |
| 29.10.2024 | 201,22 | 205,70 | 200,58 | 204,31 | 1,94% | 1.182.669,00 |
| 28.10.2024 | 200,98 | 201,19 | 199,90 | 200,42 | 0,30% | 708.001,00 |
| 25.10.2024 | 201,31 | 202,14 | 199,59 | 199,83 | -0,84% | 517.348,00 |
| 24.10.2024 | 203,26 | 203,84 | 201,30 | 201,53 | -1,20% | 642.420,00 |
| 23.10.2024 | 203,44 | 204,68 | 202,77 | 203,98 | 0,03% | 554.659,00 |
| 22.10.2024 | 203,39 | 204,16 | 202,01 | 203,92 | -0,09% | 552.654,00 |
| 21.10.2024 | 204,49 | 205,40 | 202,98 | 204,11 | -0,34% | 666.073,00 |
| 18.10.2024 | 205,47 | 206,00 | 203,99 | 204,80 | -0,40% | 780.161,00 |
| 17.10.2024 | 206,27 | 206,80 | 204,61 | 205,62 | 0,04% | 626.376,00 |