178,125€
0,75%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 175,90 | 175,90 | 175,90 | 175,90 | -0,51% | - |
| 18.04.2024 | 176,80 | 176,80 | 176,80 | 176,80 | 0,20% | - |
| 17.04.2024 | 176,45 | 176,45 | 176,45 | 176,45 | 0,54% | - |
| 16.04.2024 | 175,50 | 175,50 | 175,50 | 175,50 | -0,57% | - |
| 15.04.2024 | 176,50 | 176,50 | 176,50 | 176,50 | 0,17% | - |
| 12.04.2024 | 176,20 | 176,20 | 176,20 | 176,20 | 0,17% | - |
| 11.04.2024 | 175,90 | 175,90 | 175,90 | 175,90 | 1,44% | - |
| 10.04.2024 | 173,40 | 173,40 | 173,40 | 173,40 | 0,23% | - |
| 09.04.2024 | 173,00 | 173,00 | 173,00 | 173,00 | -0,77% | - |
| 08.04.2024 | 173,10 | 174,35 | 173,10 | 174,35 | 1,28% | 80,00 |
| 05.04.2024 | 172,15 | 172,15 | 172,15 | 172,15 | -1,80% | - |
| 04.04.2024 | 175,30 | 175,30 | 175,30 | 175,30 | 0,29% | 10,00 |
| 03.04.2024 | 174,80 | 174,80 | 174,80 | 174,80 | -0,71% | - |
| 02.04.2024 | 176,05 | 176,05 | 176,05 | 176,05 | -0,51% | 40,00 |
| 28.03.2024 | 176,95 | 176,95 | 176,95 | 176,95 | 1,14% | - |
| 27.03.2024 | 174,95 | 174,95 | 174,95 | 174,95 | 0,23% | - |
| 26.03.2024 | 174,55 | 174,55 | 174,55 | 174,55 | -2,27% | - |
| 25.03.2024 | 178,45 | 178,70 | 178,45 | 178,60 | 1,68% | 71,00 |
| 22.03.2024 | 174,20 | 175,65 | 174,20 | 175,65 | 2,12% | 32,00 |
| 21.03.2024 | 171,15 | 172,00 | 171,15 | 172,00 | -0,46% | 20,00 |
| 20.03.2024 | 174,15 | 174,15 | 172,80 | 172,80 | 0,55% | 78,00 |
| 19.03.2024 | 171,65 | 172,40 | 171,65 | 171,85 | -0,32% | 250,00 |
| 18.03.2024 | 170,30 | 172,40 | 170,30 | 172,40 | 0,67% | 25,00 |
| 15.03.2024 | 171,25 | 171,25 | 171,25 | 171,25 | 1,30% | 20,00 |
| 14.03.2024 | 169,05 | 169,05 | 169,05 | 169,05 | 0,21% | - |
| 13.03.2024 | 168,70 | 168,70 | 168,70 | 168,70 | 0,36% | - |
| 12.03.2024 | 168,10 | 168,10 | 168,10 | 168,10 | -0,30% | - |
| 11.03.2024 | 167,60 | 168,60 | 167,60 | 168,60 | -0,21% | 78,00 |
| 08.03.2024 | 167,50 | 168,95 | 167,50 | 168,95 | 0,69% | 210,00 |
| 07.03.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -0,53% | - |
| 06.03.2024 | 168,70 | 168,70 | 168,70 | 168,70 | -0,59% | - |
| 05.03.2024 | 169,70 | 169,70 | 169,70 | 169,70 | -0,47% | - |
| 04.03.2024 | 168,40 | 170,50 | 168,40 | 170,50 | 0,56% | 13,00 |
| 01.03.2024 | 169,55 | 169,55 | 169,55 | 169,55 | -0,79% | - |
| 29.02.2024 | 170,90 | 170,90 | 170,90 | 170,90 | -1,50% | - |
| 28.02.2024 | 172,95 | 174,65 | 172,95 | 173,50 | 1,91% | 79,00 |
| 27.02.2024 | 169,40 | 170,25 | 169,40 | 170,25 | 0,27% | 5,00 |
| 26.02.2024 | 170,55 | 171,40 | 169,80 | 169,80 | -0,85% | 43,00 |
| 23.02.2024 | 169,45 | 171,25 | 169,45 | 171,25 | 2,39% | 13,00 |
| 22.02.2024 | 167,25 | 167,25 | 167,25 | 167,25 | 0,24% | - |
| 21.02.2024 | 165,30 | 166,85 | 165,30 | 166,85 | -0,12% | 8,00 |
| 20.02.2024 | 167,05 | 167,05 | 167,05 | 167,05 | 0,09% | - |
| 19.02.2024 | 166,90 | 166,90 | 166,90 | 166,90 | 0,06% | - |
| 16.02.2024 | 166,40 | 166,80 | 166,40 | 166,80 | 0,51% | 25,00 |
| 15.02.2024 | 166,30 | 166,30 | 165,95 | 165,95 | 1,53% | 20,00 |
| 14.02.2024 | 163,45 | 163,45 | 163,45 | 163,45 | 2,25% | - |
| 13.02.2024 | 159,10 | 159,90 | 159,10 | 159,85 | -0,34% | 34,00 |
| 12.02.2024 | 161,55 | 161,55 | 160,40 | 160,40 | -0,93% | 139,00 |
| 09.02.2024 | 161,90 | 161,90 | 161,90 | 161,90 | -0,74% | - |
| 08.02.2024 | 161,35 | 163,10 | 161,35 | 163,10 | 1,40% | 6,00 |
| 07.02.2024 | 160,85 | 160,85 | 160,85 | 160,85 | -0,46% | - |
| 06.02.2024 | 160,55 | 161,60 | 160,55 | 161,60 | 0,50% | 40,00 |
| 05.02.2024 | 160,80 | 160,80 | 160,80 | 160,80 | 0,91% | - |
| 02.02.2024 | 159,35 | 159,35 | 159,35 | 159,35 | 0,82% | - |
| 01.02.2024 | 158,05 | 158,05 | 158,05 | 158,05 | -0,19% | - |
| 31.01.2024 | 159,25 | 160,45 | 158,35 | 158,35 | -0,06% | 307,00 |
| 30.01.2024 | 157,70 | 158,45 | 157,70 | 158,45 | -0,31% | 5,00 |
| 29.01.2024 | 157,25 | 158,95 | 157,25 | 158,95 | 1,24% | 37,00 |
| 26.01.2024 | 157,00 | 157,00 | 157,00 | 157,00 | 1,00% | 20,00 |
| 25.01.2024 | 155,45 | 155,45 | 155,45 | 155,45 | -0,32% | - |
| 24.01.2024 | 155,95 | 155,95 | 155,95 | 155,95 | 0,78% | - |
| 23.01.2024 | 154,75 | 154,75 | 154,75 | 154,75 | 0,06% | - |
| 22.01.2024 | 154,30 | 155,35 | 154,30 | 154,65 | 0,52% | 410,00 |
| 19.01.2024 | 153,85 | 153,85 | 153,85 | 153,85 | 1,28% | - |
| 18.01.2024 | 151,90 | 151,90 | 151,90 | 151,90 | 0,50% | - |
| 17.01.2024 | 151,40 | 151,40 | 151,15 | 151,15 | -1,31% | 25,00 |
| 16.01.2024 | 151,15 | 153,15 | 151,15 | 153,15 | 0,66% | 95,00 |
| 15.01.2024 | 151,15 | 152,15 | 151,15 | 152,15 | 2,22% | 15,00 |
| 12.01.2024 | 148,85 | 148,85 | 148,85 | 148,85 | -1,10% | - |
| 11.01.2024 | 149,40 | 150,50 | 149,40 | 150,50 | 0,84% | 6,00 |
| 10.01.2024 | 149,25 | 149,25 | 149,25 | 149,25 | -0,60% | - |
| 09.01.2024 | 149,40 | 150,15 | 149,40 | 150,15 | 1,21% | 25,00 |
| 08.01.2024 | 148,35 | 148,35 | 148,35 | 148,35 | 0,03% | - |
| 05.01.2024 | 149,60 | 150,40 | 148,30 | 148,30 | -0,80% | 26,00 |
| 04.01.2024 | 149,50 | 149,50 | 149,50 | 149,50 | -0,23% | - |
| 03.01.2024 | 149,85 | 149,85 | 149,85 | 149,85 | 0,50% | - |
| 02.01.2024 | 149,10 | 149,10 | 149,10 | 149,10 | 1,02% | - |
| 29.12.2023 | 147,55 | 147,60 | 147,55 | 147,60 | -0,57% | - |
| 28.12.2023 | 146,80 | 148,45 | 146,80 | 148,45 | 0,30% | 33,00 |
| 27.12.2023 | 148,30 | 148,30 | 148,00 | 148,00 | 1,34% | 8,00 |
| 22.12.2023 | 146,05 | 146,05 | 146,05 | 146,05 | -1,32% | - |
| 21.12.2023 | 148,00 | 148,00 | 148,00 | 148,00 | 0,00% | - |
| 20.12.2023 | 148,00 | 148,00 | 148,00 | 148,00 | -0,77% | - |
| 19.12.2023 | 149,15 | 149,15 | 149,15 | 149,15 | -0,17% | - |
| 18.12.2023 | 148,10 | 149,40 | 148,05 | 149,40 | 1,25% | 100,00 |
| 15.12.2023 | 147,55 | 147,55 | 147,55 | 147,55 | -4,09% | - |
| 14.12.2023 | 153,00 | 153,85 | 153,00 | 153,85 | 0,75% | 20,00 |
| 13.12.2023 | 152,70 | 152,70 | 152,70 | 152,70 | 1,73% | - |
| 12.12.2023 | 150,10 | 150,10 | 150,10 | 150,10 | 0,30% | - |
| 11.12.2023 | 149,65 | 149,65 | 149,65 | 149,65 | 0,50% | - |
| 08.12.2023 | 149,25 | 149,25 | 148,90 | 148,90 | -0,57% | 150,00 |
| 07.12.2023 | 149,75 | 149,75 | 149,75 | 149,75 | 0,71% | - |
| 06.12.2023 | 149,35 | 149,35 | 148,70 | 148,70 | -1,06% | 140,00 |
| 05.12.2023 | 149,15 | 150,30 | 149,15 | 150,30 | -0,13% | 9,00 |
| 04.12.2023 | 150,05 | 150,50 | 149,90 | 150,50 | 1,86% | 55,00 |
| 01.12.2023 | 147,75 | 147,75 | 147,75 | 147,75 | 1,72% | - |
| 30.11.2023 | 145,25 | 145,25 | 145,25 | 145,25 | -0,79% | - |
| 29.11.2023 | 144,85 | 146,40 | 144,85 | 146,40 | 0,34% | 54,00 |
| 28.11.2023 | 145,90 | 145,90 | 145,90 | 145,90 | 0,45% | - |
| 27.11.2023 | 145,25 | 145,25 | 145,25 | 145,25 | -0,68% | - |