Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 90,90 | 91,07 | 0,00 | 89,09 | -1,53% | - |
| 25.02.2021 | 90,37 | 91,40 | 90,09 | 90,47 | 0,99% | - |
| 24.02.2021 | 89,57 | 89,62 | 89,55 | 89,58 | 0,65% | - |
| 23.02.2021 | 89,61 | 89,88 | 88,64 | 89,01 | -0,13% | - |
| 22.02.2021 | 88,97 | 89,44 | 0,00 | 89,13 | -1,63% | - |
| 19.02.2021 | 91,09 | 91,43 | 90,51 | 90,61 | -1,23% | - |
| 18.02.2021 | 90,15 | 91,81 | 89,97 | 91,74 | 1,81% | - |
| 17.02.2021 | 90,14 | 90,14 | 90,09 | 90,11 | -0,30% | - |
| 16.02.2021 | 90,49 | 91,11 | 90,17 | 90,38 | -0,98% | - |
| 12.02.2021 | 91,13 | 91,59 | 91,00 | 91,27 | -0,01% | - |
| 11.02.2021 | 91,10 | 91,33 | 90,77 | 91,27 | 0,83% | - |
| 10.02.2021 | 91,36 | 91,43 | 0,00 | 90,52 | -1,05% | - |
| 09.02.2021 | 91,69 | 92,13 | 91,40 | 91,49 | -0,34% | - |
| 08.02.2021 | 90,84 | 91,83 | 90,52 | 91,80 | 0,94% | - |
| 05.02.2021 | 91,85 | 92,43 | 90,79 | 90,94 | -1,15% | - |
| 04.02.2021 | 91,99 | 92,01 | 91,98 | 92,00 | 0,56% | - |
| 03.02.2021 | 90,97 | 91,77 | 90,75 | 91,48 | -0,49% | - |
| 02.02.2021 | 91,67 | 92,20 | 91,55 | 91,93 | 1,08% | - |
| 01.02.2021 | 90,86 | 91,73 | 90,63 | 90,95 | 0,19% | - |
| 29.01.2021 | 91,50 | 91,71 | 90,01 | 90,78 | -1,19% | - |
| 28.01.2021 | 91,94 | 93,48 | 91,79 | 91,88 | 1,60% | - |
| 27.01.2021 | 90,43 | 90,43 | 90,43 | 90,43 | -3,16% | - |
| 26.01.2021 | 94,00 | 94,06 | 92,93 | 93,38 | -0,79% | - |
| 25.01.2021 | 94,17 | 94,17 | 94,10 | 94,12 | -0,47% | - |
| 22.01.2021 | 93,97 | 94,70 | 93,97 | 94,56 | 0,61% | - |
| 21.01.2021 | 94,03 | 94,03 | 93,98 | 93,99 | -0,79% | - |
| 20.01.2021 | 94,88 | 94,97 | 94,26 | 94,73 | 0,02% | - |
| 19.01.2021 | 94,95 | 95,60 | 94,62 | 94,72 | 0,96% | - |
| 15.01.2021 | 93,07 | 94,21 | 92,83 | 93,81 | 0,24% | - |
| 14.01.2021 | 94,22 | 94,22 | 93,05 | 93,59 | -0,93% | - |
| 13.01.2021 | 94,66 | 95,15 | 94,46 | 94,47 | -0,87% | - |
| 12.01.2021 | 95,34 | 95,34 | 95,30 | 95,30 | -0,45% | - |
| 11.01.2021 | 96,20 | 96,52 | 95,35 | 95,73 | -1,25% | - |
| 08.01.2021 | 97,06 | 97,57 | 96,53 | 96,94 | 0,13% | - |
| 07.01.2021 | 96,77 | 97,27 | 96,40 | 96,81 | 1,06% | - |
| 06.01.2021 | 94,64 | 96,11 | 0,00 | 95,79 | 2,38% | - |
| 05.01.2021 | 92,96 | 93,81 | 92,47 | 93,56 | 0,05% | - |
| 04.01.2021 | 95,38 | 95,47 | 93,03 | 93,51 | -2,97% | - |
| 31.12.2020 | 95,51 | 96,50 | 95,32 | 96,37 | 0,75% | - |
| 30.12.2020 | 96,17 | 96,27 | 95,39 | 95,65 | -0,02% | - |
| 29.12.2020 | 96,59 | 96,67 | 95,54 | 95,67 | -0,78% | - |
| 28.12.2020 | 96,89 | 97,13 | 94,64 | 96,42 | 1,60% | - |
| 24.12.2020 | 95,26 | 95,67 | 94,90 | 94,90 | -0,21% | - |
| 23.12.2020 | 95,46 | 96,13 | 94,99 | 95,10 | -0,76% | - |
| 22.12.2020 | 95,46 | 95,87 | 95,27 | 95,82 | 0,68% | - |
| 21.12.2020 | 93,77 | 95,34 | 93,77 | 95,18 | -1,60% | - |
| 18.12.2020 | 97,14 | 97,68 | 96,48 | 96,72 | -0,22% | - |
| 17.12.2020 | 96,47 | 97,21 | 96,37 | 96,94 | 1,58% | - |
| 16.12.2020 | 96,27 | 96,52 | 95,43 | 95,43 | -0,72% | - |
| 15.12.2020 | 95,83 | 96,54 | 95,64 | 96,13 | 1,79% | - |
| 14.12.2020 | 95,20 | 95,21 | 85,88 | 94,44 | -0,64% | - |
| 11.12.2020 | 94,83 | 95,18 | 94,05 | 95,05 | 3,59% | - |
| 10.12.2020 | 93,59 | 93,59 | 85,51 | 91,75 | -7,30% | - |
| 09.12.2020 | 94,03 | 103,95 | 94,02 | 98,98 | 4,06% | - |
| 08.12.2020 | 94,66 | 95,12 | 94,64 | 95,12 | -0,52% | - |
| 07.12.2020 | 95,40 | 95,62 | 94,59 | 95,62 | 0,07% | - |
| 04.12.2020 | 95,32 | 95,59 | 94,98 | 95,55 | -1,19% | - |
| 03.12.2020 | 94,73 | 96,70 | 93,41 | 96,70 | -0,33% | - |
| 02.12.2020 | 95,81 | 97,02 | 95,76 | 97,02 | -0,17% | - |
| 01.12.2020 | 98,33 | 98,35 | 96,91 | 97,19 | 0,70% | - |
| 30.11.2020 | 96,85 | 97,05 | 96,02 | 96,51 | -0,57% | - |
| 27.11.2020 | 97,56 | 97,56 | 96,69 | 97,06 | -0,38% | - |
| 25.11.2020 | 97,57 | 97,68 | 96,89 | 97,44 | -0,24% | - |
| 24.11.2020 | 98,42 | 98,70 | 97,42 | 97,67 | 0,04% | - |
| 23.11.2020 | 98,56 | 98,68 | 97,50 | 97,63 | -1,33% | - |
| 20.11.2020 | 99,33 | 99,56 | 98,63 | 98,95 | -0,95% | - |
| 19.11.2020 | 99,94 | 99,97 | 99,89 | 99,90 | -0,19% | - |
| 18.11.2020 | 101,39 | 101,68 | 99,86 | 100,09 | -1,16% | - |
| 17.11.2020 | 101,34 | 101,34 | 101,24 | 101,26 | -0,36% | - |
| 16.11.2020 | 101,50 | 102,30 | 100,97 | 101,63 | 0,53% | - |
| 13.11.2020 | 101,59 | 101,65 | 100,23 | 101,10 | 0,37% | - |
| 12.11.2020 | 101,69 | 102,09 | 100,27 | 100,73 | -1,79% | - |
| 11.11.2020 | 101,93 | 102,92 | 101,75 | 102,56 | 0,48% | - |
| 10.11.2020 | 101,54 | 102,54 | 0,00 | 102,07 | 1,34% | - |
| 09.11.2020 | 102,82 | 103,67 | 100,59 | 100,72 | 3,70% | - |
| 06.11.2020 | 97,33 | 97,74 | 80,47 | 97,13 | 1,45% | - |
| 05.11.2020 | 95,37 | 96,71 | 94,92 | 95,74 | 1,92% | - |
| 04.11.2020 | 0,00 | 95,89 | 0,00 | 93,94 | 1,73% | - |
| 03.11.2020 | 91,58 | 92,89 | 91,56 | 92,34 | 3,05% | - |
| 02.11.2020 | 90,08 | 90,45 | 0,00 | 89,61 | 1,74% | - |
| 30.10.2020 | 88,32 | 88,58 | 87,07 | 88,07 | 0,43% | - |
| 29.10.2020 | 87,34 | 88,34 | 87,08 | 87,70 | 1,26% | - |
| 28.10.2020 | 88,37 | 88,39 | 86,27 | 86,60 | -3,17% | - |
| 27.10.2020 | 90,40 | 90,81 | 89,38 | 89,44 | -1,47% | - |
| 26.10.2020 | 91,38 | 91,41 | 90,35 | 90,77 | -2,30% | - |
| 23.10.2020 | 92,39 | 93,03 | 91,78 | 92,90 | 1,18% | - |
| 22.10.2020 | 92,11 | 92,73 | 0,00 | 91,82 | 0,16% | - |
| 21.10.2020 | 92,40 | 92,55 | 91,55 | 91,67 | -0,66% | - |
| 20.10.2020 | 92,80 | 93,47 | 92,27 | 92,27 | 0,18% | - |
| 19.10.2020 | 93,68 | 93,90 | 92,06 | 92,11 | -1,60% | - |
| 16.10.2020 | 93,90 | 94,35 | 93,44 | 93,61 | 0,17% | - |
| 15.10.2020 | 93,32 | 93,80 | 92,92 | 93,45 | 0,00% | - |
| 14.10.2020 | 94,01 | 94,49 | 93,32 | 93,45 | -0,28% | - |
| 13.10.2020 | 94,80 | 95,77 | 93,36 | 93,71 | -0,80% | - |
| 12.10.2020 | 94,02 | 94,79 | 93,86 | 94,47 | 1,33% | - |
| 09.10.2020 | 93,39 | 93,96 | 93,21 | 93,23 | -0,23% | - |
| 08.10.2020 | 93,83 | 93,99 | 92,87 | 93,44 | 0,56% | - |
| 07.10.2020 | 92,92 | 93,40 | 92,51 | 92,92 | 0,20% | - |
| 06.10.2020 | 93,76 | 93,88 | 92,31 | 92,73 | -0,89% | - |
| 05.10.2020 | 93,54 | 93,56 | 93,54 | 93,56 | 0,17% | - |