177,425€
0,47%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 177,98 | 178,83 | 176,60 | 177,55 | 0,51% | 18,00 |
27.03.2024 | 175,80 | 176,93 | 172,95 | 176,65 | 1,65% | 25,00 |
26.03.2024 | 175,27 | 175,68 | 173,27 | 173,77 | 0,12% | 50,00 |
25.03.2024 | 177,38 | 178,85 | 171,90 | 173,58 | -2,00% | 20,00 |
22.03.2024 | 175,25 | 177,13 | 173,60 | 177,13 | 2,65% | 150,00 |
21.03.2024 | 172,10 | 178,88 | 171,65 | 172,55 | 0,64% | - |
20.03.2024 | 173,15 | 174,55 | 169,73 | 171,45 | -0,58% | - |
19.03.2024 | 172,65 | 174,05 | 171,65 | 172,45 | 0,38% | 33,00 |
18.03.2024 | 171,27 | 173,02 | 170,83 | 171,80 | 0,38% | 12,00 |
15.03.2024 | 172,25 | 172,35 | 169,02 | 171,15 | -0,29% | - |
14.03.2024 | 170,02 | 172,83 | 169,43 | 171,65 | 1,91% | - |
13.03.2024 | 169,68 | 170,25 | 168,33 | 168,43 | -0,75% | - |
12.03.2024 | 169,13 | 171,85 | 168,15 | 169,70 | 0,55% | 25,00 |
11.03.2024 | 168,20 | 169,23 | 167,43 | 168,77 | 0,19% | - |
08.03.2024 | 168,05 | 169,02 | 166,88 | 168,45 | 0,18% | 1.200,00 |
07.03.2024 | 168,38 | 169,50 | 167,60 | 168,15 | -0,31% | - |
06.03.2024 | 169,25 | 169,77 | 168,40 | 168,68 | -0,31% | - |
05.03.2024 | 170,02 | 170,75 | 168,25 | 169,20 | -0,70% | - |
04.03.2024 | 169,10 | 170,58 | 168,40 | 170,40 | 0,62% | - |
01.03.2024 | 170,13 | 170,15 | 168,48 | 169,35 | -0,24% | - |
29.02.2024 | 171,58 | 171,88 | 168,23 | 169,75 | -1,02% | - |
28.02.2024 | 173,55 | 177,48 | 170,25 | 171,50 | 0,75% | 120,00 |
27.02.2024 | 170,25 | 171,43 | 168,90 | 170,23 | -0,12% | 120,00 |
26.02.2024 | 171,08 | 171,73 | 169,50 | 170,43 | -0,26% | - |
23.02.2024 | 169,77 | 171,20 | 169,38 | 170,88 | 0,81% | - |
22.02.2024 | 167,77 | 170,38 | 167,23 | 169,50 | 1,10% | 75,00 |
21.02.2024 | 165,88 | 167,98 | 165,50 | 167,65 | 0,69% | - |
20.02.2024 | 167,38 | 168,30 | 166,02 | 166,50 | -0,54% | - |
19.02.2024 | 167,50 | 167,73 | 167,30 | 167,40 | -0,06% | 75,00 |
16.02.2024 | 166,95 | 168,20 | 166,77 | 167,50 | 0,28% | - |
15.02.2024 | 166,85 | 167,08 | 164,40 | 167,02 | 0,29% | - |
14.02.2024 | 163,85 | 166,65 | 163,85 | 166,55 | 1,54% | 155,00 |
13.02.2024 | 159,63 | 164,70 | 158,48 | 164,02 | 2,77% | - |
12.02.2024 | 161,00 | 161,38 | 158,70 | 159,60 | -0,16% | - |
09.02.2024 | 162,88 | 163,02 | 159,85 | 159,85 | -1,39% | - |
08.02.2024 | 161,93 | 162,85 | 160,63 | 162,10 | 0,02% | - |
07.02.2024 | 161,50 | 162,83 | 160,73 | 162,08 | 0,37% | - |
06.02.2024 | 161,08 | 162,13 | 160,45 | 161,48 | 0,12% | 11,00 |
05.02.2024 | 161,23 | 162,75 | 160,73 | 161,27 | 0,16% | 31,00 |
02.02.2024 | 159,90 | 161,63 | 159,50 | 161,02 | 0,70% | - |
01.02.2024 | 158,58 | 159,90 | 157,08 | 159,90 | 0,99% | 400,00 |
31.01.2024 | 159,77 | 160,18 | 157,50 | 158,33 | -0,67% | 468,00 |
30.01.2024 | 158,27 | 159,48 | 157,73 | 159,40 | 0,65% | - |
29.01.2024 | 157,77 | 158,68 | 157,77 | 158,38 | 0,33% | - |
26.01.2024 | 156,70 | 159,00 | 155,88 | 157,85 | 0,49% | 20,00 |
25.01.2024 | 155,95 | 157,15 | 155,40 | 157,08 | 0,96% | - |
24.01.2024 | 156,48 | 156,52 | 155,23 | 155,58 | -0,61% | - |
23.01.2024 | 155,25 | 156,65 | 154,65 | 156,52 | 0,85% | - |
22.01.2024 | 154,80 | 156,15 | 153,85 | 155,20 | 0,19% | 300,00 |
19.01.2024 | 154,38 | 155,75 | 154,00 | 154,90 | 0,36% | - |
18.01.2024 | 152,43 | 154,35 | 152,35 | 154,35 | 0,98% | - |
17.01.2024 | 151,88 | 154,95 | 151,58 | 152,85 | 0,31% | - |
16.01.2024 | 151,68 | 153,18 | 151,55 | 152,38 | 0,48% | - |
15.01.2024 | 151,63 | 151,80 | 151,30 | 151,65 | -0,05% | - |
12.01.2024 | 149,35 | 151,73 | 148,70 | 151,73 | 1,49% | - |
11.01.2024 | 149,90 | 150,75 | 149,05 | 149,50 | -0,25% | - |
10.01.2024 | 149,75 | 150,18 | 148,95 | 149,88 | 0,00% | - |
09.01.2024 | 149,80 | 150,50 | 149,30 | 149,88 | -0,12% | - |
08.01.2024 | 148,80 | 150,05 | 148,05 | 150,05 | 0,42% | 10,00 |
05.01.2024 | 150,15 | 150,40 | 148,30 | 149,43 | -0,37% | - |
04.01.2024 | 150,00 | 151,48 | 149,30 | 149,98 | 0,03% | - |
03.01.2024 | 150,40 | 152,95 | 149,93 | 149,93 | -0,51% | 1.660,00 |
02.01.2024 | 149,55 | 151,55 | 149,40 | 150,70 | 1,76% | 4,00 |
29.12.2023 | 148,02 | 148,33 | 147,75 | 148,10 | -0,30% | - |
28.12.2023 | 147,40 | 148,90 | 146,48 | 148,55 | 0,73% | - |
27.12.2023 | 147,83 | 147,83 | 146,65 | 147,48 | -0,17% | 24,00 |
22.12.2023 | 146,55 | 147,88 | 145,73 | 147,73 | 0,54% | 20,00 |
21.12.2023 | 148,63 | 149,15 | 146,63 | 146,93 | -0,99% | - |
20.12.2023 | 148,60 | 149,35 | 148,15 | 148,40 | 0,03% | - |
19.12.2023 | 149,68 | 149,70 | 147,85 | 148,35 | -0,84% | - |
18.12.2023 | 148,75 | 150,65 | 148,45 | 149,60 | 0,61% | - |
15.12.2023 | 148,20 | 149,15 | 147,55 | 148,70 | 0,42% | - |
14.12.2023 | 154,00 | 154,33 | 147,70 | 148,08 | -3,60% | - |
13.12.2023 | 153,23 | 154,40 | 152,90 | 153,60 | 0,39% | 24,00 |
12.12.2023 | 150,75 | 153,10 | 150,50 | 153,00 | 1,43% | - |
11.12.2023 | 150,25 | 151,73 | 149,08 | 150,85 | 0,30% | 24,00 |
08.12.2023 | 149,90 | 151,27 | 149,10 | 150,40 | 0,30% | - |
07.12.2023 | 150,30 | 150,65 | 149,45 | 149,95 | -0,33% | - |
06.12.2023 | 149,85 | 150,45 | 148,75 | 150,45 | 0,55% | - |
05.12.2023 | 149,65 | 150,45 | 148,98 | 149,63 | -0,28% | - |
04.12.2023 | 150,52 | 151,55 | 149,68 | 150,05 | -0,38% | 15,00 |
01.12.2023 | 148,52 | 150,70 | 148,20 | 150,63 | 1,31% | 25,00 |
30.11.2023 | 146,38 | 148,68 | 146,18 | 148,68 | 1,99% | 100,00 |
29.11.2023 | 145,55 | 146,73 | 144,93 | 145,77 | 0,21% | - |
28.11.2023 | 146,45 | 146,48 | 145,15 | 145,48 | -0,51% | - |
27.11.2023 | 146,13 | 148,10 | 145,38 | 146,23 | -0,68% | - |
24.11.2023 | 146,30 | 148,75 | 145,35 | 147,23 | 0,27% | 150,00 |
23.11.2023 | 146,68 | 147,05 | 146,50 | 146,83 | -0,12% | - |
22.11.2023 | 146,85 | 148,08 | 146,73 | 147,00 | 0,22% | - |
21.11.2023 | 145,50 | 146,80 | 144,90 | 146,68 | 0,69% | - |
20.11.2023 | 145,20 | 146,00 | 144,35 | 145,68 | 0,10% | 342,00 |
17.11.2023 | 146,60 | 147,08 | 145,52 | 145,52 | -0,67% | 60,00 |
16.11.2023 | 144,93 | 146,50 | 144,05 | 146,50 | 1,17% | 300,00 |
15.11.2023 | 146,63 | 148,50 | 144,68 | 144,80 | -0,94% | - |
14.11.2023 | 148,00 | 148,25 | 145,68 | 146,18 | -1,27% | 210,00 |
13.11.2023 | 147,02 | 148,27 | 147,02 | 148,05 | 0,32% | - |
10.11.2023 | 146,88 | 147,77 | 146,33 | 147,58 | 0,65% | 165,00 |
09.11.2023 | 145,33 | 146,95 | 144,68 | 146,63 | 0,93% | 70,00 |
08.11.2023 | 144,83 | 145,80 | 144,60 | 145,27 | 0,36% | - |
07.11.2023 | 144,05 | 145,48 | 144,02 | 144,75 | 0,33% | - |