208,800€
0,43%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 204,15 | 209,95 | 203,05 | 209,45 | 0,75% | - |
| 29.01.2025 | 207,80 | 208,40 | 207,80 | 207,90 | 0,58% | 22,00 |
| 28.01.2025 | 207,50 | 207,50 | 205,00 | 206,70 | 0,93% | 239,00 |
| 27.01.2025 | 201,50 | 204,80 | 199,25 | 204,80 | 1,19% | 199,00 |
| 24.01.2025 | 203,50 | 203,50 | 201,30 | 202,40 | -0,69% | 178,00 |
| 23.01.2025 | 204,90 | 205,00 | 203,70 | 203,80 | -0,20% | 232,00 |
| 22.01.2025 | 207,00 | 207,70 | 202,90 | 204,20 | -1,11% | 272,00 |
| 21.01.2025 | 207,40 | 209,00 | 206,10 | 206,50 | -0,29% | 155,00 |
| 20.01.2025 | 208,00 | 208,10 | 205,70 | 207,10 | -0,67% | 149,00 |
| 17.01.2025 | 207,00 | 208,50 | 206,40 | 208,50 | 1,41% | 28,00 |
| 16.01.2025 | 204,80 | 206,40 | 204,00 | 205,60 | 1,23% | 270,00 |
| 15.01.2025 | 201,70 | 203,50 | 201,40 | 203,10 | 1,91% | 414,00 |
| 14.01.2025 | 203,20 | 203,30 | 199,30 | 199,30 | -1,53% | 191,00 |
| 13.01.2025 | 202,30 | 204,00 | 200,70 | 202,40 | 0,50% | 1.078,00 |
| 10.01.2025 | 202,00 | 203,00 | 201,40 | 201,40 | -0,25% | 295,00 |
| 09.01.2025 | 200,10 | 201,90 | 200,10 | 201,90 | 0,60% | 197,00 |
| 08.01.2025 | 196,20 | 201,00 | 196,20 | 200,70 | 2,29% | 107,00 |
| 07.01.2025 | 192,45 | 196,25 | 192,20 | 196,20 | 1,53% | 399,00 |
| 06.01.2025 | 194,25 | 196,95 | 192,95 | 193,25 | -1,23% | 276,00 |
| 03.01.2025 | 194,40 | 195,65 | 194,05 | 195,65 | 0,10% | 117,00 |
| 02.01.2025 | 194,60 | 196,25 | 193,35 | 195,45 | 2,09% | 289,00 |
| 30.12.2024 | 194,65 | 195,05 | 191,40 | 191,45 | -1,64% | 280,00 |
| 27.12.2024 | 195,25 | 196,25 | 194,25 | 194,65 | 0,21% | 109,00 |
| 23.12.2024 | 196,50 | 196,70 | 193,25 | 194,25 | -0,61% | 301,00 |
| 20.12.2024 | 195,65 | 197,05 | 195,05 | 195,45 | -1,29% | 507,00 |
| 19.12.2024 | 195,55 | 198,05 | 195,55 | 198,00 | 0,92% | 282,00 |
| 18.12.2024 | 195,30 | 197,05 | 195,30 | 196,20 | -0,13% | 289,00 |
| 17.12.2024 | 196,00 | 198,55 | 196,00 | 196,45 | -0,91% | 413,00 |
| 16.12.2024 | 198,25 | 200,80 | 198,25 | 198,25 | -0,33% | 137,00 |
| 13.12.2024 | 200,20 | 200,40 | 198,90 | 198,90 | -0,90% | 182,00 |
| 12.12.2024 | 200,70 | 200,70 | 200,70 | 200,70 | 0,25% | 31,00 |
| 11.12.2024 | 201,90 | 202,50 | 199,75 | 200,20 | -0,35% | 259,00 |
| 10.12.2024 | 200,70 | 202,10 | 200,70 | 200,90 | -0,30% | 38,00 |
| 09.12.2024 | 205,00 | 205,90 | 200,40 | 201,50 | -1,80% | 343,00 |
| 06.12.2024 | 204,40 | 206,80 | 204,30 | 205,20 | 0,69% | 1.075,00 |
| 05.12.2024 | 205,30 | 205,40 | 203,40 | 203,80 | -0,73% | 168,00 |
| 04.12.2024 | 205,50 | 206,00 | 203,70 | 205,30 | 0,24% | 106,00 |
| 03.12.2024 | 203,80 | 205,70 | 203,80 | 204,80 | -0,24% | 315,00 |
| 02.12.2024 | 206,20 | 210,10 | 204,70 | 205,30 | -1,30% | 804,00 |
| 29.11.2024 | 208,90 | 209,10 | 207,00 | 208,00 | -0,24% | 319,00 |
| 28.11.2024 | 207,80 | 208,50 | 206,90 | 208,50 | 0,58% | 231,00 |
| 27.11.2024 | 208,60 | 209,20 | 207,30 | 207,30 | -0,86% | 259,00 |
| 26.11.2024 | 207,10 | 209,50 | 206,50 | 209,10 | 0,77% | 251,00 |
| 25.11.2024 | 208,80 | 209,40 | 206,50 | 207,50 | 0,19% | 264,00 |
| 22.11.2024 | 203,30 | 208,00 | 203,30 | 207,10 | 0,88% | 612,00 |
| 21.11.2024 | 200,90 | 205,30 | 200,90 | 205,30 | 2,19% | 788,00 |
| 20.11.2024 | 200,80 | 201,00 | 198,70 | 200,90 | 2,21% | 215,00 |
| 19.11.2024 | 198,40 | 198,60 | 196,55 | 196,55 | -0,66% | 256,00 |
| 18.11.2024 | 198,20 | 198,55 | 196,00 | 197,85 | 0,41% | 440,00 |
| 15.11.2024 | 198,10 | 198,75 | 196,05 | 197,05 | -1,38% | 509,00 |
| 14.11.2024 | 203,90 | 205,70 | 198,50 | 199,80 | -1,91% | 320,00 |
| 13.11.2024 | 199,40 | 204,40 | 198,45 | 203,70 | 1,93% | 473,00 |
| 12.11.2024 | 199,70 | 201,20 | 198,45 | 199,85 | 0,73% | 252,00 |
| 11.11.2024 | 197,95 | 201,20 | 197,95 | 198,40 | -0,23% | 1.243,00 |
| 08.11.2024 | 193,85 | 199,15 | 192,15 | 198,85 | 2,92% | 444,00 |
| 07.11.2024 | 193,40 | 193,40 | 191,30 | 193,20 | 0,10% | 231,00 |
| 06.11.2024 | 191,10 | 193,00 | 189,25 | 193,00 | 4,41% | 396,00 |
| 05.11.2024 | 183,70 | 185,60 | 183,70 | 184,85 | 0,65% | 119,00 |
| 04.11.2024 | 182,90 | 183,90 | 181,45 | 183,65 | 0,11% | 98,00 |
| 01.11.2024 | 183,80 | 185,15 | 183,45 | 183,45 | 0,14% | 131,00 |
| 31.10.2024 | 183,60 | 183,60 | 181,10 | 183,20 | -0,57% | 92,00 |
| 30.10.2024 | 190,00 | 193,00 | 183,90 | 184,25 | -3,05% | 307,00 |
| 29.10.2024 | 184,50 | 190,05 | 184,50 | 190,05 | 2,62% | 18,00 |
| 28.10.2024 | 185,20 | 186,30 | 184,75 | 185,20 | -0,24% | 552,00 |
| 25.10.2024 | 186,00 | 187,15 | 185,30 | 185,65 | -1,20% | 466,00 |
| 24.10.2024 | 188,50 | 189,55 | 187,15 | 187,90 | -0,79% | 58,00 |
| 23.10.2024 | 189,15 | 189,40 | 187,40 | 189,40 | 0,32% | 172,00 |
| 22.10.2024 | 187,45 | 188,80 | 186,70 | 188,80 | -0,03% | 124,00 |
| 21.10.2024 | 189,35 | 189,85 | 187,75 | 188,85 | -0,26% | 387,00 |
| 18.10.2024 | 189,15 | 190,00 | 187,95 | 189,35 | 0,05% | 242,00 |
| 17.10.2024 | 190,80 | 190,80 | 189,25 | 189,25 | 0,00% | 175,00 |
| 16.10.2024 | 190,05 | 192,00 | 189,00 | 189,25 | -1,15% | 284,00 |
| 15.10.2024 | 188,55 | 191,45 | 188,55 | 191,45 | 1,08% | 113,00 |
| 14.10.2024 | 187,65 | 189,65 | 186,30 | 189,40 | 1,69% | 408,00 |
| 11.10.2024 | 186,25 | 187,10 | 186,25 | 186,25 | 0,13% | 175,00 |
| 10.10.2024 | 187,55 | 188,45 | 186,00 | 186,00 | -0,21% | 129,00 |
| 09.10.2024 | 183,60 | 186,75 | 183,60 | 186,40 | 1,17% | 51,00 |
| 08.10.2024 | 181,00 | 184,25 | 180,05 | 184,25 | 1,74% | 121,00 |
| 07.10.2024 | 183,05 | 183,85 | 180,95 | 181,10 | -0,60% | 205,00 |
| 04.10.2024 | 183,85 | 184,80 | 182,20 | 182,20 | 0,28% | 135,00 |
| 03.10.2024 | 181,00 | 182,60 | 180,65 | 181,70 | 0,39% | 109,00 |
| 02.10.2024 | 181,05 | 181,50 | 181,00 | 181,00 | -0,33% | 64,00 |
| 01.10.2024 | 180,75 | 181,95 | 179,90 | 181,60 | 1,37% | 243,00 |
| 30.09.2024 | 178,10 | 179,15 | 178,00 | 179,15 | 0,17% | 213,00 |
| 27.09.2024 | 180,65 | 181,25 | 178,85 | 178,85 | -0,64% | 519,00 |
| 26.09.2024 | 184,65 | 185,05 | 180,00 | 180,00 | -1,88% | 531,00 |
| 25.09.2024 | 181,70 | 183,45 | 180,75 | 183,45 | 0,85% | 89,00 |
| 24.09.2024 | 183,00 | 183,75 | 181,00 | 181,90 | -0,16% | 1.208,00 |
| 23.09.2024 | 181,20 | 182,80 | 181,20 | 182,20 | 1,53% | 384,00 |
| 20.09.2024 | 178,50 | 181,65 | 178,50 | 179,45 | 0,22% | 580,00 |
| 19.09.2024 | 179,45 | 183,00 | 178,30 | 179,05 | 0,87% | 496,00 |
| 18.09.2024 | 180,90 | 181,90 | 177,50 | 177,50 | -2,26% | 286,00 |
| 17.09.2024 | 184,20 | 185,50 | 181,55 | 181,60 | -2,05% | 177,00 |
| 16.09.2024 | 185,70 | 186,15 | 184,90 | 185,40 | -0,05% | 76,00 |
| 13.09.2024 | 185,85 | 186,60 | 185,20 | 185,50 | 0,27% | 246,00 |
| 12.09.2024 | 187,15 | 187,15 | 184,30 | 185,00 | -0,75% | 101,00 |
| 11.09.2024 | 186,80 | 186,80 | 182,20 | 186,40 | -0,40% | 65,00 |
| 10.09.2024 | 185,15 | 187,40 | 185,15 | 187,15 | 0,08% | 333,00 |
| 09.09.2024 | 182,95 | 187,75 | 182,95 | 187,00 | 1,77% | 106,00 |
| 06.09.2024 | 184,25 | 184,25 | 183,45 | 183,75 | -0,81% | 46,00 |