177,350€
1,05%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 177,70 | 177,70 | 175,50 | 175,50 | -1,10% | 164,00 |
| 16.04.2024 | 175,60 | 178,20 | 175,60 | 177,45 | 1,08% | 115,00 |
| 15.04.2024 | 177,75 | 178,80 | 175,55 | 175,55 | -1,29% | 184,00 |
| 12.04.2024 | 177,05 | 178,00 | 176,65 | 177,85 | 1,34% | 70,00 |
| 11.04.2024 | 177,00 | 177,30 | 175,50 | 175,50 | -0,65% | 128,00 |
| 10.04.2024 | 173,50 | 176,65 | 173,50 | 176,65 | 1,26% | 186,00 |
| 09.04.2024 | 174,10 | 174,45 | 173,05 | 174,45 | -0,09% | 40,00 |
| 08.04.2024 | 173,15 | 174,70 | 172,85 | 174,60 | 0,26% | 222,00 |
| 05.04.2024 | 173,30 | 175,00 | 173,00 | 174,15 | 0,75% | 388,00 |
| 04.04.2024 | 174,25 | 174,55 | 171,85 | 172,85 | -1,20% | 483,00 |
| 03.04.2024 | 175,75 | 175,75 | 174,15 | 174,95 | -1,02% | 268,00 |
| 02.04.2024 | 177,15 | 177,70 | 176,05 | 176,75 | -0,31% | 224,00 |
| 28.03.2024 | 179,00 | 179,65 | 176,40 | 177,30 | -1,01% | 569,00 |
| 27.03.2024 | 176,65 | 179,10 | 176,00 | 179,10 | 1,88% | 339,00 |
| 26.03.2024 | 176,00 | 176,10 | 174,95 | 175,80 | -0,14% | 156,00 |
| 25.03.2024 | 177,00 | 179,15 | 175,00 | 176,05 | 0,40% | 610,00 |
| 22.03.2024 | 176,25 | 176,75 | 174,50 | 175,35 | 0,09% | 436,00 |
| 21.03.2024 | 173,10 | 175,20 | 171,10 | 175,20 | 1,30% | 436,00 |
| 20.03.2024 | 174,00 | 174,75 | 171,25 | 172,95 | -0,37% | 372,00 |
| 19.03.2024 | 173,65 | 175,00 | 172,35 | 173,60 | 0,35% | 457,00 |
| 18.03.2024 | 171,95 | 173,55 | 171,20 | 173,00 | 1,05% | 298,00 |
| 15.03.2024 | 170,50 | 171,20 | 169,70 | 171,20 | -0,52% | 95,00 |
| 14.03.2024 | 169,40 | 172,10 | 169,40 | 172,10 | 1,86% | 67,00 |
| 13.03.2024 | 169,65 | 170,10 | 168,95 | 168,95 | -0,97% | 332,00 |
| 12.03.2024 | 170,00 | 170,90 | 167,95 | 170,60 | 0,56% | 416,00 |
| 11.03.2024 | 168,75 | 169,65 | 167,05 | 169,65 | 0,56% | 165,00 |
| 08.03.2024 | 168,70 | 169,20 | 167,25 | 168,70 | 0,30% | 292,00 |
| 07.03.2024 | 167,75 | 169,00 | 167,75 | 168,20 | -0,41% | 147,00 |
| 06.03.2024 | 169,90 | 170,10 | 167,70 | 168,90 | -0,18% | 162,00 |
| 05.03.2024 | 169,45 | 170,85 | 169,20 | 169,20 | -0,47% | 130,00 |
| 04.03.2024 | 169,65 | 170,00 | 169,00 | 170,00 | 0,27% | 42,00 |
| 01.03.2024 | 170,70 | 170,70 | 168,10 | 169,55 | 0,33% | 161,00 |
| 29.02.2024 | 171,50 | 171,50 | 168,25 | 169,00 | -1,52% | 174,00 |
| 28.02.2024 | 174,10 | 176,80 | 170,45 | 171,60 | 0,38% | 255,00 |
| 27.02.2024 | 169,70 | 170,95 | 169,70 | 170,95 | -0,58% | 282,00 |
| 26.02.2024 | 171,65 | 171,95 | 169,00 | 171,95 | 0,50% | 491,00 |
| 23.02.2024 | 169,40 | 171,25 | 169,40 | 171,10 | 0,65% | 199,00 |
| 22.02.2024 | 167,85 | 170,00 | 167,85 | 170,00 | 1,80% | 111,00 |
| 21.02.2024 | 165,30 | 167,85 | 165,30 | 167,00 | -0,21% | 81,00 |
| 20.02.2024 | 167,50 | 168,35 | 166,90 | 167,35 | -0,36% | 239,00 |
| 19.02.2024 | 168,05 | 168,10 | 166,95 | 167,95 | -0,21% | 108,00 |
| 16.02.2024 | 167,00 | 168,60 | 167,00 | 168,30 | 1,17% | 274,00 |
| 15.02.2024 | 167,45 | 167,45 | 165,20 | 166,35 | 0,45% | 90,00 |
| 14.02.2024 | 163,55 | 166,55 | 163,55 | 165,60 | 0,94% | 657,00 |
| 13.02.2024 | 160,15 | 165,10 | 159,00 | 164,05 | 3,08% | 227,00 |
| 12.02.2024 | 161,55 | 161,90 | 159,15 | 159,15 | -0,96% | 601,00 |
| 09.02.2024 | 162,35 | 162,95 | 160,10 | 160,70 | -1,17% | 458,00 |
| 08.02.2024 | 161,45 | 163,10 | 161,45 | 162,60 | 0,22% | 391,00 |
| 07.02.2024 | 160,90 | 162,55 | 160,90 | 162,25 | 1,09% | 307,00 |
| 06.02.2024 | 161,65 | 162,35 | 160,50 | 160,50 | -0,96% | 341,00 |
| 05.02.2024 | 161,80 | 163,00 | 160,90 | 162,05 | 0,28% | 501,00 |
| 02.02.2024 | 159,35 | 161,60 | 159,35 | 161,60 | 1,03% | 79,00 |
| 01.02.2024 | 159,35 | 160,00 | 157,70 | 159,95 | 0,69% | 351,00 |
| 31.01.2024 | 160,50 | 160,50 | 158,25 | 158,85 | -0,44% | 249,00 |
| 30.01.2024 | 158,40 | 159,70 | 158,40 | 159,55 | 0,63% | 383,00 |
| 29.01.2024 | 158,30 | 158,95 | 157,60 | 158,55 | 0,48% | 143,00 |
| 26.01.2024 | 157,35 | 159,50 | 156,50 | 157,80 | 0,70% | 749,00 |
| 25.01.2024 | 155,30 | 156,90 | 155,30 | 156,70 | 0,16% | 299,00 |
| 24.01.2024 | 156,95 | 156,95 | 155,20 | 156,45 | -0,16% | 288,00 |
| 23.01.2024 | 155,75 | 156,75 | 154,55 | 156,70 | 0,64% | 299,00 |
| 22.01.2024 | 155,35 | 156,10 | 154,05 | 155,70 | 0,19% | 426,00 |
| 19.01.2024 | 154,90 | 155,85 | 154,15 | 155,40 | 1,17% | 220,00 |
| 18.01.2024 | 153,00 | 153,60 | 153,00 | 153,60 | -0,07% | 2,00 |
| 17.01.2024 | 152,30 | 154,60 | 152,30 | 153,70 | 0,39% | 208,00 |
| 16.01.2024 | 152,55 | 153,10 | 152,55 | 153,10 | 1,22% | 143,00 |
| 15.01.2024 | 152,00 | 152,25 | 151,25 | 151,25 | 0,50% | 139,00 |
| 12.01.2024 | 150,10 | 151,05 | 150,05 | 150,50 | -0,03% | 156,00 |
| 11.01.2024 | 150,45 | 150,55 | 149,50 | 150,55 | 0,43% | 40,00 |
| 10.01.2024 | 150,00 | 150,70 | 149,05 | 149,90 | -0,13% | 101,00 |
| 09.01.2024 | 150,20 | 150,35 | 149,85 | 150,10 | 1,59% | 66,00 |
| 08.01.2024 | 148,30 | 150,15 | 147,75 | 147,75 | -0,54% | 287,00 |
| 05.01.2024 | 149,70 | 150,65 | 148,55 | 148,55 | -2,01% | 5,00 |
| 04.01.2024 | 150,05 | 151,60 | 149,20 | 151,60 | 0,23% | 86,00 |
| 03.01.2024 | 149,85 | 151,25 | 149,85 | 151,25 | 0,23% | 8,00 |
| 02.01.2024 | 150,05 | 151,00 | 149,20 | 150,90 | 2,31% | 124,00 |
| 29.12.2023 | 148,00 | 148,60 | 147,35 | 147,50 | -1,21% | 72,00 |
| 28.12.2023 | 147,00 | 149,30 | 146,15 | 149,30 | 1,19% | 334,00 |
| 27.12.2023 | 148,20 | 148,20 | 147,00 | 147,55 | 0,31% | 239,00 |
| 22.12.2023 | 146,05 | 147,10 | 145,25 | 147,10 | -0,27% | 292,00 |
| 21.12.2023 | 148,15 | 149,45 | 147,50 | 147,50 | -0,51% | 247,00 |
| 20.12.2023 | 147,95 | 149,10 | 147,95 | 148,25 | 0,24% | 356,00 |
| 19.12.2023 | 149,05 | 149,05 | 147,90 | 147,90 | -1,99% | 93,00 |
| 18.12.2023 | 148,35 | 150,95 | 148,35 | 150,90 | 1,79% | 100,00 |
| 15.12.2023 | 149,40 | 149,40 | 147,70 | 148,25 | -0,64% | 221,00 |
| 14.12.2023 | 154,50 | 154,50 | 148,65 | 149,20 | -3,18% | 112,00 |
| 13.12.2023 | 153,85 | 154,65 | 152,65 | 154,10 | 0,85% | 136,00 |
| 12.12.2023 | 151,10 | 152,85 | 151,10 | 152,80 | 0,89% | 81,00 |
| 11.12.2023 | 150,75 | 151,45 | 149,70 | 151,45 | 0,83% | 39,00 |
| 08.12.2023 | 149,50 | 150,20 | 149,45 | 150,20 | 0,10% | 139,00 |
| 07.12.2023 | 150,55 | 150,55 | 149,75 | 150,05 | 0,44% | 55,00 |
| 06.12.2023 | 149,40 | 149,40 | 149,40 | 149,40 | -0,40% | 6,00 |
| 05.12.2023 | 149,30 | 150,75 | 149,30 | 150,00 | -0,33% | 223,00 |
| 04.12.2023 | 150,10 | 151,60 | 149,85 | 150,50 | 0,00% | 232,00 |
| 01.12.2023 | 149,35 | 150,50 | 148,25 | 150,50 | 2,52% | 179,00 |
| 30.11.2023 | 146,80 | 146,80 | 146,80 | 146,80 | 1,10% | 28,00 |
| 29.11.2023 | 146,55 | 146,55 | 144,95 | 145,20 | -1,16% | 129,00 |
| 28.11.2023 | 146,90 | 146,90 | 146,90 | 146,90 | 1,03% | 40,00 |
| 27.11.2023 | 145,50 | 147,00 | 145,30 | 145,40 | -1,86% | 180,00 |
| 24.11.2023 | 146,35 | 149,00 | 146,35 | 148,15 | 0,47% | 565,00 |
| 23.11.2023 | 147,00 | 147,45 | 146,30 | 147,45 | -0,17% | 9,00 |