179,425€
0,76%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 178,40 | 180,08 | 177,75 | 179,65 | 0,88% | 245,00 |
| 23.04.2024 | 179,93 | 182,00 | 177,52 | 178,08 | -1,06% | 422,00 |
| 22.04.2024 | 178,40 | 181,25 | 178,40 | 179,98 | 0,90% | 600,00 |
| 19.04.2024 | 176,38 | 178,73 | 176,15 | 178,38 | 0,59% | 198,00 |
| 18.04.2024 | 177,35 | 178,15 | 176,73 | 177,33 | 0,06% | 102,00 |
| 17.04.2024 | 177,70 | 177,73 | 175,50 | 177,23 | 0,45% | 164,00 |
| 16.04.2024 | 176,13 | 178,20 | 175,45 | 176,43 | 0,09% | 115,00 |
| 15.04.2024 | 177,75 | 178,80 | 175,55 | 176,27 | -0,10% | 184,00 |
| 12.04.2024 | 176,80 | 178,10 | 175,77 | 176,45 | 0,11% | 70,00 |
| 11.04.2024 | 176,55 | 177,30 | 175,20 | 176,25 | -0,27% | 128,00 |
| 10.04.2024 | 174,02 | 176,98 | 172,65 | 176,73 | 1,60% | 186,00 |
| 09.04.2024 | 173,58 | 174,45 | 172,70 | 173,95 | 0,14% | 40,00 |
| 08.04.2024 | 173,73 | 174,70 | 172,85 | 173,70 | -0,09% | 222,00 |
| 05.04.2024 | 172,68 | 175,00 | 172,33 | 173,85 | 0,84% | 388,00 |
| 04.04.2024 | 174,75 | 175,20 | 171,85 | 172,40 | -1,29% | 483,00 |
| 03.04.2024 | 175,75 | 176,15 | 174,05 | 174,65 | -0,56% | 268,00 |
| 02.04.2024 | 177,15 | 177,70 | 175,35 | 175,63 | -1,08% | 224,00 |
| 28.03.2024 | 177,98 | 179,65 | 176,40 | 177,55 | -0,28% | 569,00 |
| 27.03.2024 | 175,80 | 178,05 | 175,43 | 178,05 | 1,40% | 331,00 |
| 26.03.2024 | 175,25 | 176,10 | 174,68 | 175,60 | 0,17% | 156,00 |
| 25.03.2024 | 177,00 | 179,15 | 174,38 | 175,30 | -0,57% | 610,00 |
| 22.03.2024 | 176,25 | 176,75 | 174,48 | 176,30 | 1,22% | 436,00 |
| 21.03.2024 | 172,10 | 174,60 | 171,10 | 174,18 | 1,31% | 407,00 |
| 20.03.2024 | 173,15 | 174,75 | 171,25 | 171,93 | -0,68% | 352,00 |
| 19.03.2024 | 172,65 | 175,00 | 172,35 | 173,10 | 0,30% | 457,00 |
| 18.03.2024 | 171,13 | 173,55 | 170,77 | 172,58 | 1,10% | 298,00 |
| 15.03.2024 | 172,25 | 172,35 | 169,02 | 170,70 | -0,22% | 95,00 |
| 14.03.2024 | 170,08 | 171,10 | 169,40 | 171,08 | 0,81% | 42,00 |
| 13.03.2024 | 169,68 | 170,25 | 168,45 | 169,70 | 0,00% | 332,00 |
| 12.03.2024 | 169,13 | 170,90 | 167,95 | 169,70 | 0,35% | 416,00 |
| 11.03.2024 | 168,18 | 169,65 | 167,05 | 169,10 | 0,39% | 165,00 |
| 08.03.2024 | 168,05 | 169,20 | 167,25 | 168,45 | 0,28% | 292,00 |
| 07.03.2024 | 168,38 | 169,50 | 167,55 | 167,98 | -0,49% | 147,00 |
| 06.03.2024 | 169,23 | 170,10 | 167,70 | 168,80 | -0,24% | 162,00 |
| 05.03.2024 | 169,45 | 170,85 | 168,25 | 169,20 | -0,65% | 130,00 |
| 04.03.2024 | 169,10 | 170,60 | 168,35 | 170,30 | 0,53% | 42,00 |
| 01.03.2024 | 170,13 | 170,70 | 168,10 | 169,40 | -0,29% | 161,00 |
| 29.02.2024 | 171,48 | 171,93 | 168,25 | 169,90 | -0,96% | 174,00 |
| 28.02.2024 | 173,55 | 177,05 | 170,25 | 171,55 | 0,67% | 255,00 |
| 27.02.2024 | 170,25 | 171,43 | 169,48 | 170,40 | -0,12% | 282,00 |
| 26.02.2024 | 171,65 | 171,95 | 169,00 | 170,60 | -0,26% | 491,00 |
| 23.02.2024 | 169,77 | 171,25 | 169,38 | 171,05 | 0,91% | 199,00 |
| 22.02.2024 | 167,75 | 170,00 | 167,23 | 169,50 | 1,12% | 111,00 |
| 21.02.2024 | 165,30 | 167,98 | 165,30 | 167,63 | 0,69% | 81,00 |
| 20.02.2024 | 167,38 | 168,35 | 166,02 | 166,48 | -0,61% | 239,00 |
| 19.02.2024 | 167,50 | 168,10 | 166,95 | 167,50 | -0,01% | 108,00 |
| 16.02.2024 | 166,90 | 168,60 | 166,77 | 167,52 | 0,30% | 274,00 |
| 15.02.2024 | 166,85 | 167,45 | 164,35 | 167,02 | 0,33% | 90,00 |
| 14.02.2024 | 163,85 | 166,65 | 163,55 | 166,48 | 1,40% | 657,00 |
| 13.02.2024 | 159,63 | 165,10 | 158,48 | 164,18 | 2,91% | 227,00 |
| 12.02.2024 | 161,55 | 161,90 | 158,68 | 159,52 | -0,73% | 601,00 |
| 09.02.2024 | 162,88 | 163,02 | 160,10 | 160,70 | -0,86% | 458,00 |
| 08.02.2024 | 161,93 | 163,10 | 160,88 | 162,10 | 0,03% | 391,00 |
| 07.02.2024 | 161,50 | 162,83 | 160,75 | 162,05 | 0,37% | 307,00 |
| 06.02.2024 | 161,05 | 162,35 | 160,45 | 161,45 | 0,06% | 341,00 |
| 05.02.2024 | 161,25 | 163,00 | 160,90 | 161,35 | 0,20% | 501,00 |
| 02.02.2024 | 159,35 | 161,63 | 159,35 | 161,02 | 0,72% | 79,00 |
| 01.02.2024 | 158,58 | 160,00 | 157,08 | 159,88 | 0,87% | 351,00 |
| 31.01.2024 | 159,77 | 160,50 | 157,40 | 158,50 | -0,56% | 249,00 |
| 30.01.2024 | 158,27 | 159,70 | 157,73 | 159,40 | 0,65% | 383,00 |
| 29.01.2024 | 158,30 | 158,95 | 157,60 | 158,38 | 0,36% | 143,00 |
| 26.01.2024 | 156,70 | 159,50 | 156,38 | 157,80 | 0,41% | 749,00 |
| 25.01.2024 | 155,95 | 157,18 | 155,30 | 157,15 | 0,87% | 299,00 |
| 24.01.2024 | 156,48 | 156,95 | 155,10 | 155,80 | -0,45% | 288,00 |
| 23.01.2024 | 155,27 | 156,75 | 154,55 | 156,50 | 0,84% | 299,00 |
| 22.01.2024 | 155,35 | 156,10 | 153,80 | 155,20 | 0,27% | 426,00 |
| 19.01.2024 | 154,38 | 155,85 | 154,13 | 154,77 | 0,34% | 220,00 |
| 18.01.2024 | 152,40 | 154,25 | 152,35 | 154,25 | 0,92% | 2,00 |
| 17.01.2024 | 152,05 | 155,00 | 151,55 | 152,85 | 0,31% | 208,00 |
| 16.01.2024 | 151,68 | 153,18 | 151,55 | 152,38 | 0,49% | 143,00 |
| 15.01.2024 | 151,60 | 152,25 | 151,25 | 151,63 | -0,07% | 139,00 |
| 12.01.2024 | 149,33 | 151,73 | 148,65 | 151,73 | 1,40% | 156,00 |
| 11.01.2024 | 149,85 | 150,55 | 149,05 | 149,63 | -0,10% | 40,00 |
| 10.01.2024 | 149,75 | 150,70 | 149,05 | 149,77 | -0,05% | 101,00 |
| 09.01.2024 | 149,80 | 150,55 | 149,30 | 149,85 | -0,08% | 66,00 |
| 08.01.2024 | 148,30 | 150,15 | 147,75 | 149,98 | 0,35% | 287,00 |
| 05.01.2024 | 150,15 | 150,65 | 148,30 | 149,45 | -0,35% | 5,00 |
| 04.01.2024 | 149,95 | 151,60 | 149,20 | 149,98 | -0,05% | 86,00 |
| 03.01.2024 | 149,85 | 152,95 | 149,85 | 150,05 | -0,40% | 8,00 |
| 02.01.2024 | 150,05 | 151,55 | 149,20 | 150,65 | 1,72% | 124,00 |
| 29.12.2023 | 148,02 | 148,60 | 147,35 | 148,10 | -0,32% | 72,00 |
| 28.12.2023 | 147,40 | 149,30 | 146,15 | 148,58 | 0,81% | 334,00 |
| 27.12.2023 | 147,80 | 148,20 | 146,65 | 147,38 | -0,27% | 239,00 |
| 22.12.2023 | 146,52 | 147,93 | 145,25 | 147,77 | 0,58% | 292,00 |
| 21.12.2023 | 148,60 | 149,45 | 146,58 | 146,93 | -1,08% | 247,00 |
| 20.12.2023 | 148,60 | 149,38 | 147,95 | 148,52 | 0,20% | 356,00 |
| 19.12.2023 | 149,65 | 149,80 | 147,85 | 148,23 | -1,07% | 93,00 |
| 18.12.2023 | 148,80 | 150,95 | 148,35 | 149,83 | 0,91% | 100,00 |
| 15.12.2023 | 148,18 | 149,40 | 147,70 | 148,48 | 0,27% | 221,00 |
| 14.12.2023 | 154,00 | 154,50 | 147,65 | 148,08 | -3,47% | 112,00 |
| 13.12.2023 | 153,25 | 154,65 | 152,65 | 153,40 | 0,26% | 136,00 |
| 12.12.2023 | 150,77 | 153,15 | 150,40 | 153,00 | 1,32% | 81,00 |
| 11.12.2023 | 150,30 | 151,73 | 149,70 | 151,00 | 0,48% | 39,00 |
| 08.12.2023 | 149,90 | 151,10 | 149,10 | 150,27 | 0,43% | 139,00 |
| 07.12.2023 | 150,25 | 150,70 | 149,20 | 149,63 | -0,56% | 55,00 |
| 06.12.2023 | 149,75 | 150,50 | 148,73 | 150,48 | 0,47% | 6,00 |
| 05.12.2023 | 149,65 | 150,75 | 148,95 | 149,77 | -0,18% | 223,00 |
| 04.12.2023 | 150,52 | 151,60 | 149,68 | 150,05 | -0,35% | 232,00 |
| 01.12.2023 | 148,50 | 150,70 | 148,25 | 150,58 | 1,28% | 179,00 |
| 30.11.2023 | 146,38 | 148,68 | 146,15 | 148,68 | 2,02% | 28,00 |