203,740$
-0,10%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 204,44 | 205,60 | 202,82 | 203,73 | -0,11% | 2.366.687,00 |
| 19.12.2024 | 203,55 | 205,34 | 202,47 | 203,95 | 0,24% | 1.384.682,00 |
| 18.12.2024 | 205,93 | 206,81 | 203,37 | 203,46 | -1,05% | 1.897.989,00 |
| 17.12.2024 | 207,49 | 208,32 | 205,15 | 205,62 | -1,21% | 1.077.855,00 |
| 16.12.2024 | 209,50 | 210,40 | 207,62 | 208,14 | -0,40% | 1.013.324,00 |
| 13.12.2024 | 210,40 | 210,40 | 208,71 | 208,97 | -0,55% | 805.739,00 |
| 12.12.2024 | 211,24 | 211,24 | 209,50 | 210,13 | -0,10% | 501.059,00 |
| 11.12.2024 | 211,97 | 213,01 | 209,59 | 210,35 | -0,63% | 834.970,00 |
| 10.12.2024 | 213,40 | 213,59 | 210,70 | 211,69 | -0,31% | 649.755,00 |
| 09.12.2024 | 217,68 | 217,68 | 211,46 | 212,34 | -2,00% | 1.022.164,00 |
| 06.12.2024 | 216,89 | 218,59 | 216,40 | 216,68 | 0,56% | 1.053.775,00 |
| 05.12.2024 | 214,60 | 215,87 | 213,51 | 215,48 | -0,03% | 1.018.136,00 |
| 04.12.2024 | 214,42 | 215,95 | 214,13 | 215,55 | 0,35% | 943.164,00 |
| 03.12.2024 | 215,42 | 215,70 | 213,70 | 214,79 | -0,08% | 727.803,00 |
| 02.12.2024 | 218,36 | 218,38 | 214,49 | 214,96 | -1,53% | 792.091,00 |
| 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 | 218,41 | 219,94 | 217,77 | 218,75 | 0,41% | 809.722,00 |
| 25.11.2024 | 216,61 | 218,90 | 216,02 | 217,86 | 0,49% | 1.992.684,00 |
| 22.11.2024 | 215,01 | 216,86 | 215,01 | 216,79 | 1,30% | 755.399,00 |
| 21.11.2024 | 212,57 | 215,25 | 211,49 | 214,01 | 0,65% | 81.233,00 |
| 20.11.2024 | 211,26 | 212,72 | 209,54 | 212,62 | 0,81% | 990.311,00 |
| 19.11.2024 | 208,02 | 211,03 | 206,94 | 210,91 | 0,88% | 905.926,00 |
| 18.11.2024 | 207,22 | 209,90 | 207,20 | 209,08 | 0,50% | 683.002,00 |
| 15.11.2024 | 208,50 | 209,61 | 207,20 | 208,04 | -0,68% | 984.389,00 |
| 14.11.2024 | 213,85 | 214,26 | 208,90 | 209,46 | -2,43% | 853.241,00 |
| 13.11.2024 | 212,81 | 216,18 | 211,46 | 214,68 | 1,15% | 1.055.897,00 |
| 12.11.2024 | 212,63 | 213,32 | 211,46 | 212,24 | 0,20% | 695.131,00 |
| 11.11.2024 | 212,80 | 214,96 | 211,51 | 211,82 | 0,11% | 656.289,00 |
| 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% | 847.241,00 |
| 06.11.2024 | 205,67 | 207,81 | 202,73 | 207,07 | 2,44% | 1.399.390,00 |
| 05.11.2024 | 200,89 | 202,55 | 200,00 | 202,14 | 0,77% | 687.773,00 |
| 04.11.2024 | 200,00 | 201,27 | 198,89 | 200,59 | 1,01% | 981.593,00 |
| 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% | 1.425.026,00 |
| 30.10.2024 | 204,00 | 207,50 | 198,51 | 198,81 | -2,69% | 1.390.966,00 |
| 29.10.2024 | 201,22 | 205,70 | 200,58 | 204,31 | 1,94% | 1.182.458,00 |
| 28.10.2024 | 200,98 | 201,19 | 199,90 | 200,42 | 0,30% | 691.064,00 |
| 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% | 640.690,00 |
| 23.10.2024 | 203,44 | 204,68 | 202,77 | 203,98 | 0,03% | 548.316,00 |
| 22.10.2024 | 203,39 | 204,16 | 202,01 | 203,92 | -0,09% | 551.006,00 |
| 21.10.2024 | 204,49 | 205,40 | 202,98 | 204,11 | -0,34% | 665.919,00 |
| 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% | 626.254,00 |
| 16.10.2024 | 205,65 | 207,19 | 204,97 | 205,53 | -0,46% | 515.102,00 |
| 15.10.2024 | 207,06 | 208,54 | 206,03 | 206,49 | 0,35% | 983.871,00 |
| 14.10.2024 | 205,16 | 206,98 | 204,57 | 205,77 | 0,65% | 590.565,00 |
| 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% | 553.424,00 |
| 09.10.2024 | 202,38 | 205,13 | 200,91 | 204,84 | 1,38% | 601.503,00 |
| 08.10.2024 | 200,00 | 202,33 | 199,14 | 202,06 | 1,74% | 726.402,00 |
| 07.10.2024 | 199,46 | 199,93 | 197,81 | 198,61 | -1,03% | 1.944.833,00 |
| 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% | 1.214.568,00 |
| 02.10.2024 | 200,61 | 201,24 | 199,50 | 200,09 | -0,59% | 664.543,00 |
| 01.10.2024 | 200,80 | 201,82 | 199,30 | 201,28 | 0,22% | 698.690,00 |
| 30.09.2024 | 199,23 | 200,97 | 198,35 | 200,84 | 0,73% | 1.263.184,00 |
| 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% | 750.941,00 |
| 25.09.2024 | 204,23 | 204,84 | 203,30 | 204,49 | 0,56% | 859.169,00 |
| 24.09.2024 | 202,16 | 203,51 | 201,63 | 203,36 | 0,27% | 1.363.483,00 |
| 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% | 1.316.021,00 |
| 18.09.2024 | 201,66 | 202,04 | 198,16 | 199,18 | -1,27% | 837.911,00 |
| 17.09.2024 | 204,66 | 205,13 | 201,30 | 201,75 | -1,76% | 856.009,00 |
| 16.09.2024 | 206,53 | 207,83 | 205,25 | 205,36 | -0,21% | 657.844,00 |
| 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% | 885.268,00 |
| 11.09.2024 | 204,66 | 205,53 | 200,74 | 204,80 | -0,73% | 828.437,00 |
| 10.09.2024 | 205,81 | 207,11 | 204,64 | 206,31 | 0,49% | 704.758,00 |
| 09.09.2024 | 203,94 | 207,20 | 203,10 | 205,30 | 1,22% | 875.746,00 |
| 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% | 666.530,00 |
| 04.09.2024 | 206,00 | 207,89 | 205,60 | 207,71 | 0,91% | 790.541,00 |
| 03.09.2024 | 208,20 | 208,59 | 204,84 | 205,83 | -1,14% | 1.120.310,00 |
| 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% | 1.156.033,00 |
| 28.08.2024 | 207,59 | 208,31 | 206,41 | 207,35 | 0,18% | 531.492,00 |
| 27.08.2024 | 207,24 | 207,92 | 205,95 | 206,97 | 0,07% | 569.891,00 |
| 26.08.2024 | 206,61 | 208,62 | 206,51 | 206,83 | 0,27% | 536.790,00 |
| 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% | 547.392,00 |
| 21.08.2024 | 205,71 | 205,90 | 204,80 | 205,82 | 0,25% | 455.806,00 |
| 20.08.2024 | 205,47 | 205,56 | 204,51 | 205,30 | 0,17% | 449.800,00 |
| 19.08.2024 | 203,17 | 205,00 | 202,83 | 204,96 | 0,83% | 574.390,00 |
| 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% | 581.270,00 |
| 14.08.2024 | 200,00 | 202,64 | 199,50 | 202,45 | 1,03% | 484.623,00 |
| 13.08.2024 | 200,06 | 200,58 | 199,08 | 200,39 | 0,44% | 640.046,00 |
| 12.08.2024 | 201,11 | 201,11 | 198,77 | 199,51 | -0,85% | 1.049.966,00 |
| 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% | 1.140.970,00 |
| 07.08.2024 | 197,30 | 203,21 | 197,30 | 201,56 | 2,47% | 2.849.158,00 |
| 06.08.2024 | 195,69 | 199,50 | 195,36 | 196,70 | 0,79% | 1.267.669,00 |
| 05.08.2024 | 200,00 | 201,64 | 193,75 | 195,15 | -2,43% | 1.912.361,00 |
| 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% | 1.560.757,00 |