246,212$
-0,16%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 244,72 | 246,82 | 243,53 | 246,61 | 0,92% | 1.572.804,00 |
| 27.06.2025 | 244,04 | 246,13 | 243,35 | 244,37 | -0,14% | 1.895.969,00 |
| 26.06.2025 | 244,56 | 246,21 | 243,85 | 244,72 | 0,34% | 1.708.779,00 |
| 25.06.2025 | 250,40 | 250,55 | 242,55 | 243,88 | -2,74% | 1.539.277,00 |
| 24.06.2025 | 250,34 | 251,17 | 247,89 | 250,75 | 0,03% | 1.622.894,00 |
| 23.06.2025 | 248,80 | 250,75 | 247,63 | 250,68 | 1,00% | 981.582,00 |
| 20.06.2025 | 248,84 | 250,68 | 247,11 | 248,19 | -0,04% | 1.442.253,00 |
| 18.06.2025 | 249,06 | 250,13 | 247,15 | 248,28 | -0,28% | 793.236,00 |
| 17.06.2025 | 247,76 | 250,24 | 246,49 | 248,98 | 0,20% | 1.211.826,00 |
| 16.06.2025 | 252,09 | 252,45 | 248,15 | 248,49 | -1,10% | 735.577,00 |
| 13.06.2025 | 251,74 | 253,38 | 250,68 | 251,26 | -0,23% | 661.724,00 |
| 12.06.2025 | 249,08 | 251,91 | 247,83 | 251,85 | 1,45% | 956.692,00 |
| 11.06.2025 | 247,99 | 249,15 | 245,09 | 248,24 | 0,10% | 1.327.464,00 |
| 10.06.2025 | 249,47 | 250,92 | 247,05 | 247,99 | -0,57% | 1.628.699,00 |
| 09.06.2025 | 251,74 | 252,13 | 246,32 | 249,40 | -1,41% | 1.561.573,00 |
| 06.06.2025 | 253,27 | 255,47 | 252,50 | 252,97 | -0,08% | 709.691,00 |
| 05.06.2025 | 254,27 | 254,72 | 251,60 | 253,16 | -0,38% | 1.182.514,00 |
| 04.06.2025 | 256,50 | 256,85 | 253,66 | 254,12 | -0,91% | 1.465.660,00 |
| 03.06.2025 | 257,50 | 258,75 | 254,57 | 256,46 | -0,62% | 1.303.623,00 |
| 02.06.2025 | 255,88 | 258,12 | 254,55 | 258,07 | 0,30% | 1.431.288,00 |
| 30.05.2025 | 254,46 | 257,92 | 253,91 | 257,29 | 1,12% | 2.680.842,00 |
| 29.05.2025 | 253,90 | 254,78 | 252,24 | 254,44 | 0,14% | 840.271,00 |
| 28.05.2025 | 254,77 | 255,38 | 253,30 | 254,08 | -0,33% | 1.156.983,00 |
| 27.05.2025 | 252,50 | 255,54 | 252,29 | 254,91 | 0,81% | 1.819.110,00 |
| 23.05.2025 | 250,61 | 253,76 | 249,70 | 252,86 | 0,74% | 1.074.459,00 |
| 22.05.2025 | 252,38 | 252,88 | 247,69 | 251,00 | -0,47% | 2.147.154,00 |
| 21.05.2025 | 251,63 | 253,39 | 251,19 | 252,19 | 0,00% | 1.134.078,00 |
| 20.05.2025 | 250,43 | 252,29 | 250,00 | 252,19 | 0,73% | 1.148.032,00 |
| 19.05.2025 | 247,99 | 250,57 | 246,60 | 250,37 | 1,04% | 1.023.816,00 |
| 16.05.2025 | 244,24 | 247,87 | 243,79 | 247,79 | 1,16% | 1.248.529,00 |
| 15.05.2025 | 238,67 | 244,98 | 238,64 | 244,96 | 2,89% | 1.268.615,00 |
| 14.05.2025 | 237,93 | 238,54 | 235,35 | 238,07 | 0,03% | 1.428.076,00 |
| 13.05.2025 | 242,15 | 242,15 | 237,65 | 237,99 | -1,44% | 2.874.776,00 |
| 12.05.2025 | 247,54 | 247,61 | 237,96 | 241,46 | -2,86% | 1.790.991,00 |
| 09.05.2025 | 248,30 | 249,33 | 247,34 | 248,58 | -0,30% | 794.229,00 |
| 08.05.2025 | 252,10 | 253,54 | 249,07 | 249,33 | -0,98% | 1.152.230,00 |
| 07.05.2025 | 251,01 | 252,94 | 249,64 | 251,81 | 0,38% | 1.098.103,00 |
| 06.05.2025 | 249,73 | 251,31 | 248,75 | 250,85 | 0,05% | 759.950,00 |
| 05.05.2025 | 250,75 | 251,25 | 248,57 | 250,73 | 0,08% | 1.071.385,00 |
| 02.05.2025 | 251,56 | 252,40 | 249,04 | 250,52 | 0,45% | 894.115,00 |
| 01.05.2025 | 248,61 | 250,69 | 246,19 | 249,41 | -0,53% | 833.582,00 |
| 30.04.2025 | 247,02 | 251,70 | 244,36 | 250,75 | 1,23% | 1.680.034,00 |
| 29.04.2025 | 245,11 | 248,05 | 243,55 | 247,70 | 0,65% | 986.605,00 |
| 28.04.2025 | 243,10 | 246,57 | 242,36 | 246,11 | 1,05% | 1.480.408,00 |
| 25.04.2025 | 243,59 | 244,04 | 238,66 | 243,56 | 1,16% | 1.947.588,00 |
| 24.04.2025 | 242,07 | 242,19 | 237,76 | 240,76 | -0,25% | 1.771.654,00 |
| 23.04.2025 | 244,53 | 244,53 | 239,27 | 241,37 | -0,49% | 1.586.644,00 |
| 22.04.2025 | 239,34 | 243,41 | 238,75 | 242,57 | 1,76% | 1.188.928,00 |
| 21.04.2025 | 242,24 | 242,65 | 235,77 | 238,37 | -2,02% | 1.372.808,00 |
| 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 |