253,000$
0,80%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.146.180,00 |
| 21.05.2025 | 251,63 | 253,39 | 251,19 | 252,19 | 0,00% | 1.132.677,00 |
| 20.05.2025 | 250,43 | 252,29 | 250,00 | 252,19 | 0,73% | 1.147.881,00 |
| 19.05.2025 | 247,99 | 250,57 | 246,60 | 250,37 | 1,04% | 1.022.917,00 |
| 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% | 1.268.319,00 |
| 14.05.2025 | 237,93 | 238,54 | 235,35 | 238,07 | 0,03% | 1.427.996,00 |
| 13.05.2025 | 242,15 | 242,15 | 237,65 | 237,99 | -1,44% | 2.867.320,00 |
| 12.05.2025 | 247,54 | 247,61 | 237,96 | 241,46 | -2,86% | 1.783.078,00 |
| 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% | 1.151.788,00 |
| 07.05.2025 | 251,01 | 252,94 | 249,64 | 251,81 | 0,38% | 1.095.623,00 |
| 06.05.2025 | 249,73 | 251,31 | 248,75 | 250,85 | 0,05% | 756.420,00 |
| 05.05.2025 | 250,75 | 251,25 | 248,57 | 250,73 | 0,08% | 1.065.332,00 |
| 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% | 825.428,00 |
| 30.04.2025 | 247,02 | 251,70 | 244,36 | 250,75 | 1,23% | 1.674.935,00 |
| 29.04.2025 | 245,11 | 248,05 | 243,55 | 247,70 | 0,65% | 963.359,00 |
| 28.04.2025 | 243,10 | 246,57 | 242,36 | 246,11 | 1,05% | 1.471.184,00 |
| 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% | 1.764.989,00 |
| 23.04.2025 | 244,53 | 244,53 | 239,27 | 241,37 | -0,49% | 1.583.467,00 |
| 22.04.2025 | 239,34 | 243,41 | 238,75 | 242,57 | 1,76% | 1.179.401,00 |
| 21.04.2025 | 242,24 | 242,65 | 235,77 | 238,37 | -2,02% | 1.372.130,00 |
| 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% | 1.211.152,00 |
| 15.04.2025 | 245,63 | 247,24 | 243,58 | 245,00 | -0,23% | 1.143.262,00 |
| 14.04.2025 | 245,30 | 247,09 | 243,83 | 245,56 | 0,67% | 918.363,00 |
| 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% | 1.684.675,00 |
| 09.04.2025 | 225,22 | 239,65 | 225,22 | 239,26 | 5,31% | 2.557.050,00 |
| 08.04.2025 | 236,10 | 237,17 | 224,13 | 227,20 | -1,62% | 2.475.183,00 |
| 07.04.2025 | 231,50 | 238,16 | 226,35 | 230,93 | -1,91% | 2.405.922,00 |
| 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% | 2.745.004,00 |
| 02.04.2025 | 242,04 | 245,00 | 240,34 | 244,82 | 0,45% | 1.862.867,00 |
| 01.04.2025 | 241,81 | 244,00 | 241,23 | 243,72 | 0,64% | 1.358.230,00 |
| 31.03.2025 | 239,11 | 243,08 | 239,11 | 242,16 | 1,52% | 1.745.181,00 |
| 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% | 1.230.232,00 |
| 26.03.2025 | 238,15 | 240,31 | 237,55 | 237,75 | -0,02% | 1.163.666,00 |
| 25.03.2025 | 236,95 | 238,20 | 235,76 | 237,79 | 0,76% | 829.094,00 |
| 24.03.2025 | 234,09 | 236,50 | 233,10 | 235,99 | 1,14% | 1.667.736,00 |
| 21.03.2025 | 234,41 | 235,03 | 231,91 | 233,34 | -0,65% | 1.625.620,00 |
| 20.03.2025 | 234,48 | 235,50 | 233,00 | 234,86 | 0,13% | 957.670,00 |
| 19.03.2025 | 234,82 | 235,32 | 232,98 | 234,56 | 0,22% | 732.793,00 |
| 18.03.2025 | 235,45 | 236,13 | 233,42 | 234,04 | -0,73% | 939.259,00 |
| 17.03.2025 | 231,83 | 236,24 | 231,20 | 235,76 | 1,62% | 773.128,00 |
| 14.03.2025 | 229,47 | 232,17 | 228,63 | 232,01 | 1,19% | 940.196,00 |
| 13.03.2025 | 229,02 | 230,70 | 228,81 | 229,28 | -0,59% | 928.039,00 |
| 12.03.2025 | 232,38 | 232,79 | 229,94 | 230,63 | -0,47% | 1.109.605,00 |
| 11.03.2025 | 233,81 | 233,86 | 231,39 | 231,71 | -0,68% | 1.106.264,00 |
| 10.03.2025 | 232,80 | 238,14 | 232,48 | 233,30 | -0,38% | 1.049.484,00 |
| 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% | 1.102.746,00 |
| 05.03.2025 | 233,09 | 237,08 | 225,00 | 235,76 | -0,08% | 1.322.408,00 |
| 04.03.2025 | 239,65 | 240,95 | 235,35 | 235,94 | -1,54% | 1.554.025,00 |
| 03.03.2025 | 238,00 | 240,64 | 237,26 | 239,62 | 1,10% | 1.126.401,00 |
| 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% | 642.632,00 |
| 26.02.2025 | 232,40 | 233,98 | 231,33 | 231,57 | -0,83% | 947.141,00 |
| 25.02.2025 | 232,72 | 234,02 | 232,18 | 233,51 | 0,34% | 1.243.662,00 |
| 24.02.2025 | 230,32 | 233,42 | 230,27 | 232,71 | 0,80% | 1.050.786,00 |
| 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% | 1.135.006,00 |
| 19.02.2025 | 228,83 | 230,41 | 227,76 | 229,66 | 0,49% | 1.045.195,00 |
| 18.02.2025 | 228,62 | 231,15 | 227,46 | 228,55 | -1,22% | 1.221.488,00 |
| 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% | 1.374.662,00 |
| 12.02.2025 | 222,47 | 224,45 | 221,50 | 223,50 | 0,11% | 1.145.149,00 |
| 11.02.2025 | 221,00 | 223,27 | 221,00 | 223,25 | 0,52% | 687.001,00 |
| 10.02.2025 | 223,43 | 223,43 | 220,25 | 222,10 | 0,47% | 737.648,00 |
| 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% | 647.801,00 |
| 05.02.2025 | 220,49 | 221,37 | 219,63 | 221,00 | 0,80% | 890.379,00 |
| 04.02.2025 | 219,71 | 220,32 | 218,62 | 219,24 | -0,82% | 692.271,00 |
| 03.02.2025 | 215,53 | 221,75 | 215,08 | 221,06 | 1,93% | 1.130.479,00 |
| 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% | 861.932,00 |
| 29.01.2025 | 216,00 | 216,15 | 212,14 | 212,31 | -1,74% | 1.138.533,00 |
| 28.01.2025 | 215,05 | 216,24 | 214,02 | 216,06 | 0,23% | 1.312.539,00 |
| 27.01.2025 | 211,99 | 215,77 | 211,99 | 215,57 | 1,77% | 992.222,00 |
| 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% | 654.341,00 |
| 22.01.2025 | 214,31 | 214,40 | 211,80 | 212,48 | -1,14% | 979.366,00 |
| 21.01.2025 | 215,00 | 217,16 | 214,43 | 214,94 | 0,57% | 924.171,00 |
| 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% | 891.587,00 |
| 15.01.2025 | 208,33 | 210,21 | 207,66 | 209,76 | 1,33% | 1.113.276,00 |
| 14.01.2025 | 206,66 | 207,08 | 205,16 | 207,00 | -0,11% | 849.206,00 |
| 13.01.2025 | 205,82 | 207,25 | 203,91 | 207,22 | 0,45% | 1.226.481,00 |
| 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 |