177,525€
0,03%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 177,55 | 178,73 | 176,15 | 177,48 | 0,00% | - |
| 18.04.2024 | 177,05 | 178,15 | 176,58 | 177,48 | 0,23% | - |
| 17.04.2024 | 176,55 | 177,73 | 175,88 | 177,08 | 0,34% | - |
| 16.04.2024 | 176,25 | 177,75 | 175,45 | 176,48 | 0,13% | - |
| 15.04.2024 | 175,50 | 178,70 | 175,50 | 176,25 | -0,14% | - |
| 12.04.2024 | 176,38 | 178,08 | 175,77 | 176,50 | 0,10% | - |
| 11.04.2024 | 176,58 | 178,18 | 175,18 | 176,33 | -0,28% | - |
| 10.04.2024 | 173,90 | 176,98 | 172,65 | 176,83 | 1,65% | - |
| 09.04.2024 | 172,83 | 174,38 | 172,73 | 173,95 | 0,20% | - |
| 08.04.2024 | 173,90 | 174,35 | 172,90 | 173,60 | -0,20% | - |
| 05.04.2024 | 172,43 | 175,00 | 172,33 | 173,95 | 0,86% | 10,00 |
| 04.04.2024 | 174,65 | 175,20 | 171,88 | 172,48 | -1,32% | 37,00 |
| 03.04.2024 | 175,02 | 176,75 | 174,02 | 174,77 | -0,41% | - |
| 02.04.2024 | 177,38 | 178,18 | 175,35 | 175,50 | -1,18% | - |
| 28.03.2024 | 176,52 | 178,95 | 176,52 | 177,60 | 0,52% | - |
| 27.03.2024 | 175,23 | 176,93 | 175,23 | 176,68 | 0,68% | 24,00 |
| 26.03.2024 | 175,20 | 175,68 | 174,68 | 175,48 | 0,24% | 11,00 |
| 25.03.2024 | 175,90 | 178,23 | 174,38 | 175,05 | -0,17% | 6,00 |
| 22.03.2024 | 174,15 | 176,75 | 174,15 | 175,35 | 0,63% | - |
| 21.03.2024 | 171,98 | 174,48 | 171,65 | 174,25 | 1,40% | 9,00 |
| 20.03.2024 | 173,18 | 174,55 | 171,73 | 171,85 | -0,72% | - |
| 19.03.2024 | 172,65 | 174,05 | 172,60 | 173,10 | 0,33% | - |
| 18.03.2024 | 172,55 | 173,13 | 170,77 | 172,52 | 0,94% | - |
| 15.03.2024 | 171,93 | 172,35 | 169,02 | 170,93 | 0,06% | 52,00 |
| 14.03.2024 | 169,88 | 171,55 | 169,45 | 170,83 | 0,63% | - |
| 13.03.2024 | 169,73 | 170,25 | 168,45 | 169,75 | -0,06% | - |
| 12.03.2024 | 167,20 | 170,38 | 167,20 | 169,85 | 0,68% | 10,00 |
| 11.03.2024 | 168,50 | 168,85 | 167,43 | 168,70 | -0,01% | - |
| 08.03.2024 | 168,05 | 169,02 | 167,33 | 168,73 | 0,46% | - |
| 07.03.2024 | 168,88 | 169,58 | 167,55 | 167,95 | -0,52% | - |
| 06.03.2024 | 168,65 | 170,10 | 168,38 | 168,83 | -0,21% | - |
| 05.03.2024 | 170,38 | 170,75 | 168,25 | 169,18 | -0,62% | 3,00 |
| 04.03.2024 | 169,20 | 170,60 | 168,35 | 170,23 | 0,58% | - |
| 01.03.2024 | 171,75 | 171,75 | 168,48 | 169,25 | -0,32% | - |
| 29.02.2024 | 171,58 | 171,93 | 168,38 | 169,80 | -0,98% | - |
| 28.02.2024 | 174,75 | 177,05 | 170,25 | 171,48 | -1,87% | - |
| 27.02.2024 | 170,38 | 175,80 | 169,48 | 174,75 | 2,45% | - |
| 26.02.2024 | 170,63 | 171,73 | 169,02 | 170,58 | -0,03% | - |
| 23.02.2024 | 169,40 | 171,25 | 169,38 | 170,63 | 0,66% | - |
| 22.02.2024 | 167,60 | 169,98 | 167,23 | 169,50 | 1,13% | 62,00 |
| 21.02.2024 | 166,55 | 167,98 | 165,50 | 167,60 | 0,69% | - |
| 20.02.2024 | 167,40 | 168,27 | 163,10 | 166,45 | -0,57% | - |
| 19.02.2024 | 167,48 | 167,75 | 166,95 | 167,40 | -0,09% | 33,00 |
| 16.02.2024 | 166,98 | 168,20 | 166,77 | 167,55 | 0,31% | 57,00 |
| 15.02.2024 | 166,75 | 167,08 | 164,33 | 167,02 | 0,32% | - |
| 14.02.2024 | 163,98 | 167,20 | 163,80 | 166,50 | 1,42% | - |
| 13.02.2024 | 158,75 | 164,73 | 158,75 | 164,18 | 2,95% | - |
| 12.02.2024 | 161,65 | 161,65 | 158,68 | 159,48 | -0,78% | - |
| 09.02.2024 | 162,15 | 163,02 | 160,18 | 160,73 | -0,88% | 130,00 |
| 08.02.2024 | 162,00 | 162,98 | 160,88 | 162,15 | 0,03% | - |
| 07.02.2024 | 161,50 | 162,83 | 160,77 | 162,10 | 0,40% | - |
| 06.02.2024 | 161,25 | 161,88 | 160,45 | 161,45 | 0,00% | - |
| 05.02.2024 | 159,68 | 162,75 | 159,68 | 161,45 | 0,22% | - |
| 02.02.2024 | 159,88 | 161,63 | 159,50 | 161,10 | 0,77% | 68,00 |
| 01.02.2024 | 158,18 | 159,95 | 157,08 | 159,88 | 0,85% | - |
| 31.01.2024 | 159,77 | 160,18 | 157,43 | 158,52 | -0,53% | - |
| 30.01.2024 | 158,77 | 159,50 | 157,73 | 159,38 | 0,66% | - |
| 29.01.2024 | 157,70 | 158,77 | 157,70 | 158,33 | 0,29% | - |
| 26.01.2024 | 157,00 | 159,02 | 156,38 | 157,88 | 0,48% | - |
| 25.01.2024 | 155,65 | 157,18 | 155,27 | 157,13 | 0,88% | - |
| 24.01.2024 | 156,33 | 156,52 | 155,10 | 155,75 | -0,48% | - |
| 23.01.2024 | 155,20 | 156,65 | 154,85 | 156,50 | 0,84% | - |
| 22.01.2024 | 154,63 | 156,13 | 153,77 | 155,20 | 0,26% | 26,00 |
| 19.01.2024 | 154,25 | 155,77 | 152,30 | 154,80 | 0,42% | 10,00 |
| 18.01.2024 | 152,77 | 154,40 | 152,35 | 154,15 | 0,87% | 32,00 |
| 17.01.2024 | 152,33 | 155,00 | 151,55 | 152,83 | 0,31% | - |
| 16.01.2024 | 151,65 | 153,18 | 151,60 | 152,35 | 0,46% | - |
| 15.01.2024 | 151,73 | 151,83 | 151,10 | 151,65 | 0,00% | - |
| 12.01.2024 | 149,40 | 151,77 | 148,65 | 151,65 | 1,34% | - |
| 11.01.2024 | 149,75 | 150,27 | 149,05 | 149,65 | -0,07% | - |
| 10.01.2024 | 149,85 | 150,20 | 149,15 | 149,75 | -0,07% | - |
| 09.01.2024 | 150,10 | 150,55 | 149,30 | 149,85 | -0,03% | 8,00 |
| 08.01.2024 | 149,50 | 150,05 | 148,00 | 149,90 | 0,30% | - |
| 05.01.2024 | 150,00 | 150,40 | 148,27 | 149,45 | -0,33% | - |
| 04.01.2024 | 149,90 | 151,52 | 149,30 | 149,95 | -0,03% | 70,00 |
| 03.01.2024 | 150,77 | 152,95 | 149,90 | 150,00 | -0,43% | - |
| 02.01.2024 | 147,50 | 151,55 | 147,50 | 150,65 | 2,14% | - |
| 29.12.2023 | 148,55 | 148,55 | 147,50 | 147,50 | -0,72% | - |
| 28.12.2023 | 147,38 | 148,93 | 146,48 | 148,58 | 0,83% | - |
| 27.12.2023 | 147,73 | 148,18 | 146,65 | 147,35 | -0,24% | - |
| 22.12.2023 | 146,80 | 147,93 | 145,73 | 147,70 | 0,56% | - |
| 21.12.2023 | 148,05 | 149,08 | 146,58 | 146,88 | -1,13% | - |
| 20.12.2023 | 148,27 | 149,38 | 148,10 | 148,55 | 0,08% | 45,00 |
| 19.12.2023 | 149,75 | 149,80 | 147,85 | 148,43 | -0,98% | - |
| 18.12.2023 | 149,05 | 150,70 | 148,52 | 149,90 | 0,62% | - |
| 15.12.2023 | 147,98 | 149,15 | 147,55 | 148,98 | 0,62% | 148,00 |
| 14.12.2023 | 153,68 | 154,35 | 147,65 | 148,05 | -3,49% | 368,00 |
| 13.12.2023 | 153,02 | 154,43 | 152,85 | 153,40 | 0,28% | 13,00 |
| 12.12.2023 | 150,90 | 153,15 | 150,40 | 152,98 | 1,31% | - |
| 11.12.2023 | 150,20 | 151,73 | 150,05 | 151,00 | 0,47% | - |
| 08.12.2023 | 149,70 | 151,18 | 149,10 | 150,30 | 0,47% | 35,00 |
| 07.12.2023 | 150,38 | 150,70 | 149,20 | 149,60 | -0,53% | 25,00 |
| 06.12.2023 | 149,55 | 150,50 | 148,73 | 150,40 | 0,40% | - |
| 05.12.2023 | 150,02 | 150,45 | 148,95 | 149,80 | -0,13% | - |
| 04.12.2023 | 150,80 | 151,27 | 149,68 | 150,00 | -0,40% | 4,00 |
| 01.12.2023 | 148,40 | 150,70 | 148,40 | 150,60 | 1,31% | 69,00 |
| 30.11.2023 | 145,83 | 148,70 | 145,83 | 148,65 | 2,20% | - |
| 29.11.2023 | 145,38 | 146,45 | 144,88 | 145,45 | 0,05% | - |
| 28.11.2023 | 146,30 | 146,50 | 145,25 | 145,38 | -0,51% | - |
| 27.11.2023 | 146,55 | 147,68 | 145,23 | 146,13 | -0,29% | 3,00 |