189,450$
0,25%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 190,40 | 190,58 | 188,88 | 189,41 | 0,23% | 136.049,00 |
| 18.04.2024 | 189,08 | 189,83 | 188,18 | 188,97 | 0,01% | 1.579.851,00 |
| 17.04.2024 | 188,62 | 189,15 | 187,10 | 188,95 | 0,78% | 1.460.052,00 |
| 16.04.2024 | 188,45 | 188,98 | 186,96 | 187,48 | 0,13% | 1.336.941,00 |
| 15.04.2024 | 189,41 | 189,91 | 186,74 | 187,24 | -0,31% | 946.744,00 |
| 12.04.2024 | 188,79 | 189,35 | 187,03 | 187,82 | -0,72% | 1.006.400,00 |
| 11.04.2024 | 189,06 | 189,51 | 187,78 | 189,18 | -0,27% | 1.258.233,00 |
| 10.04.2024 | 188,00 | 190,14 | 187,62 | 189,69 | 0,47% | 1.374.021,00 |
| 09.04.2024 | 188,97 | 189,36 | 187,50 | 188,80 | 0,15% | 1.171.009,00 |
| 08.04.2024 | 187,62 | 189,26 | 187,52 | 188,52 | 0,06% | 1.221.942,00 |
| 05.04.2024 | 187,48 | 188,48 | 186,38 | 188,40 | 0,87% | 735.631,00 |
| 04.04.2024 | 190,18 | 190,46 | 186,43 | 186,78 | -1,30% | 1.605.401,00 |
| 03.04.2024 | 188,86 | 189,64 | 188,42 | 189,24 | 0,17% | 1.050.169,00 |
| 02.04.2024 | 189,64 | 190,33 | 188,92 | 188,92 | -0,48% | 1.170.787,00 |
| 01.04.2024 | 190,69 | 190,86 | 189,27 | 189,83 | -0,84% | 1.354.633,00 |
| 28.03.2024 | 191,88 | 192,06 | 191,02 | 191,44 | -0,04% | 1.187.601,00 |
| 27.03.2024 | 190,33 | 191,57 | 189,70 | 191,52 | 0,96% | 1.228.224,00 |
| 26.03.2024 | 189,73 | 190,42 | 189,33 | 189,69 | -0,02% | 1.316.692,00 |
| 25.03.2024 | 190,45 | 190,60 | 189,00 | 189,73 | -0,41% | 960.647,00 |
| 22.03.2024 | 189,75 | 190,72 | 188,97 | 190,51 | 0,73% | 1.239.190,00 |
| 21.03.2024 | 187,98 | 189,40 | 187,30 | 189,12 | 0,70% | 1.825.409,00 |
| 20.03.2024 | 188,51 | 188,66 | 187,28 | 187,80 | -0,19% | 1.144.214,00 |
| 19.03.2024 | 188,28 | 188,48 | 187,46 | 188,15 | 0,30% | 1.096.734,00 |
| 18.03.2024 | 186,31 | 188,16 | 186,28 | 187,58 | 0,68% | 760.835,00 |
| 15.03.2024 | 184,42 | 186,61 | 184,39 | 186,31 | -0,01% | 1.790.581,00 |
| 14.03.2024 | 186,54 | 186,78 | 184,42 | 186,33 | 0,24% | 850.997,00 |
| 13.03.2024 | 185,67 | 186,03 | 184,23 | 185,89 | 0,24% | 795.334,00 |
| 12.03.2024 | 184,10 | 186,10 | 183,88 | 185,44 | 0,63% | 974.284,00 |
| 11.03.2024 | 184,00 | 184,53 | 182,82 | 184,27 | 0,04% | 1.037.642,00 |
| 08.03.2024 | 183,39 | 184,72 | 182,77 | 184,19 | 0,10% | 816.062,00 |
| 07.03.2024 | 184,80 | 184,88 | 183,40 | 184,00 | 0,11% | 925.184,00 |
| 06.03.2024 | 183,12 | 184,74 | 182,75 | 183,80 | 0,02% | 1.081.657,00 |
| 05.03.2024 | 185,00 | 185,58 | 182,57 | 183,76 | -0,64% | 1.005.514,00 |
| 04.03.2024 | 183,67 | 185,22 | 183,48 | 184,94 | 0,71% | 914.037,00 |
| 01.03.2024 | 182,90 | 184,07 | 182,04 | 183,64 | 0,02% | 1.258.601,00 |
| 29.02.2024 | 185,00 | 185,15 | 182,76 | 183,60 | -1,26% | 1.933.353,00 |
| 28.02.2024 | 192,57 | 192,57 | 184,49 | 185,95 | 0,77% | 2.062.741,00 |
| 27.02.2024 | 184,71 | 184,94 | 183,33 | 184,52 | -0,19% | 1.321.780,00 |
| 26.02.2024 | 185,33 | 186,20 | 184,70 | 184,87 | -0,06% | 1.467.871,00 |
| 23.02.2024 | 183,59 | 185,32 | 183,53 | 184,98 | 0,90% | 1.233.215,00 |
| 22.02.2024 | 181,79 | 183,99 | 181,18 | 183,33 | 1,09% | 948.200,00 |
| 21.02.2024 | 180,01 | 181,52 | 179,62 | 181,36 | 0,75% | 915.160,00 |
| 20.02.2024 | 181,41 | 182,27 | 179,83 | 180,01 | -0,23% | 1.282.992,00 |
| 16.02.2024 | 180,20 | 181,34 | 179,48 | 180,43 | 0,32% | 902.825,00 |
| 15.02.2024 | 178,50 | 179,98 | 177,03 | 179,86 | 0,63% | 1.441.721,00 |
| 14.02.2024 | 176,32 | 178,78 | 176,30 | 178,74 | 1,78% | 2.301.548,00 |
| 13.02.2024 | 173,21 | 176,54 | 172,23 | 175,61 | 2,10% | 1.828.227,00 |
| 12.02.2024 | 172,95 | 173,21 | 171,06 | 172,00 | -0,86% | 1.171.689,00 |
| 09.02.2024 | 175,01 | 175,07 | 172,79 | 173,49 | -0,66% | 1.006.397,00 |
| 08.02.2024 | 175,01 | 175,07 | 173,09 | 174,64 | 0,05% | 1.131.556,00 |
| 07.02.2024 | 174,15 | 175,35 | 173,22 | 174,56 | 0,51% | 960.975,00 |
| 06.02.2024 | 173,41 | 173,75 | 172,49 | 173,68 | 0,25% | 1.009.195,00 |
| 05.02.2024 | 173,46 | 174,12 | 172,68 | 173,25 | -0,24% | 825.711,00 |
| 02.02.2024 | 173,91 | 174,46 | 172,79 | 173,66 | -0,10% | 801.200,00 |
| 01.02.2024 | 170,72 | 173,86 | 169,83 | 173,83 | 1,58% | 969.338,00 |
| 31.01.2024 | 173,51 | 173,55 | 170,47 | 171,12 | -1,02% | 2.412.134,00 |
| 30.01.2024 | 171,77 | 172,96 | 171,31 | 172,88 | 0,82% | 954.346,00 |
| 29.01.2024 | 171,10 | 171,74 | 170,58 | 171,47 | 0,11% | 1.245.159,00 |
| 26.01.2024 | 170,59 | 171,36 | 170,35 | 171,29 | 0,59% | 1.298.199,00 |
| 25.01.2024 | 168,72 | 170,37 | 168,58 | 170,28 | 0,56% | 1.445.822,00 |
| 24.01.2024 | 170,00 | 170,38 | 169,20 | 169,34 | -0,28% | 2.147.305,00 |
| 23.01.2024 | 168,68 | 169,87 | 168,01 | 169,82 | 0,59% | 1.096.069,00 |
| 22.01.2024 | 168,70 | 169,27 | 167,51 | 168,83 | 0,09% | 887.991,00 |
| 19.01.2024 | 168,08 | 169,15 | 167,64 | 168,68 | 0,55% | 1.487.546,00 |
| 18.01.2024 | 166,20 | 167,80 | 165,99 | 167,75 | 0,93% | 740.979,00 |
| 17.01.2024 | 165,60 | 168,22 | 165,25 | 166,20 | 0,34% | 839.830,00 |
| 16.01.2024 | 165,68 | 166,61 | 165,06 | 165,64 | -0,30% | 952.306,00 |
| 12.01.2024 | 164,42 | 166,22 | 163,45 | 166,14 | 1,35% | 1.064.122,00 |
| 11.01.2024 | 164,53 | 164,71 | 163,17 | 163,93 | -0,23% | 775.217,00 |
| 10.01.2024 | 163,47 | 164,38 | 162,86 | 164,30 | 0,30% | 619.416,00 |
| 09.01.2024 | 164,03 | 164,62 | 163,21 | 163,81 | -0,33% | 692.545,00 |
| 08.01.2024 | 163,93 | 164,40 | 162,27 | 164,35 | 0,51% | 914.271,00 |
| 05.01.2024 | 164,21 | 164,49 | 162,75 | 163,52 | -0,39% | 693.494,00 |
| 04.01.2024 | 164,70 | 165,90 | 163,77 | 164,16 | 0,27% | 712.949,00 |
| 03.01.2024 | 165,76 | 167,13 | 163,69 | 163,72 | -0,74% | 1.186.019,00 |
| 02.01.2024 | 163,70 | 166,02 | 163,70 | 164,94 | 0,02% | 1.091.375,00 |
| 29.12.2023 | 164,18 | 165,06 | 163,72 | 164,91 | 0,37% | 676.106,00 |
| 28.12.2023 | 164,09 | 164,88 | 163,71 | 164,31 | 0,34% | 748.180,00 |
| 27.12.2023 | 162,87 | 163,82 | 162,56 | 163,76 | 0,42% | 553.396,00 |
| 26.12.2023 | 162,34 | 163,41 | 161,94 | 163,07 | 0,23% | 448.441,00 |
| 22.12.2023 | 161,99 | 162,88 | 161,34 | 162,69 | 0,64% | 1.213.000,00 |
| 21.12.2023 | 162,00 | 163,41 | 161,19 | 161,65 | -0,34% | 1.310.678,00 |
| 20.12.2023 | 162,39 | 163,57 | 162,18 | 162,20 | -0,37% | 1.389.826,00 |
| 19.12.2023 | 163,60 | 163,98 | 162,27 | 162,80 | -0,47% | 1.615.138,00 |
| 18.12.2023 | 162,87 | 164,56 | 162,64 | 163,57 | 0,92% | 1.063.292,00 |
| 15.12.2023 | 160,81 | 162,55 | 160,65 | 162,08 | -0,37% | 2.886.331,00 |
| 14.12.2023 | 166,80 | 166,80 | 162,35 | 162,69 | -2,64% | 2.212.022,00 |
| 13.12.2023 | 165,33 | 167,17 | 165,18 | 167,11 | 1,17% | 1.013.718,00 |
| 12.12.2023 | 162,59 | 165,32 | 162,07 | 165,17 | 1,68% | 677.198,00 |
| 11.12.2023 | 161,93 | 163,05 | 161,53 | 162,44 | 0,40% | 841.564,00 |
| 08.12.2023 | 162,05 | 162,05 | 160,41 | 161,79 | 0,12% | 864.607,00 |
| 07.12.2023 | 161,85 | 162,79 | 160,60 | 161,59 | -0,16% | 924.047,00 |
| 06.12.2023 | 161,33 | 162,21 | 160,38 | 161,85 | 0,24% | 1.219.774,00 |
| 05.12.2023 | 162,48 | 162,86 | 161,17 | 161,46 | -0,68% | 1.286.296,00 |
| 04.12.2023 | 163,17 | 163,78 | 162,13 | 162,56 | -0,83% | 1.504.645,00 |
| 01.12.2023 | 161,96 | 163,95 | 161,84 | 163,92 | 1,29% | 976.438,00 |
| 30.11.2023 | 159,78 | 161,85 | 159,38 | 161,84 | 1,19% | 1.565.556,00 |
| 29.11.2023 | 159,76 | 160,05 | 159,10 | 159,93 | 0,06% | 1.199.375,00 |
| 28.11.2023 | 159,87 | 160,49 | 159,36 | 159,84 | -0,26% | 1.012.524,00 |
| 27.11.2023 | 161,35 | 161,35 | 160,10 | 160,25 | -0,09% | 789.151,00 |