178,850€
2,86%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 176,83 | 176,85 | 174,04 | 174,33 | -1,33% | 171,00 |
| 04.05.2026 | 176,03 | 177,55 | 175,36 | 176,68 | -0,94% | 189,00 |
| 30.04.2026 | 178,68 | 179,71 | 176,91 | 178,36 | -0,03% | 120,00 |
| 29.04.2026 | 177,95 | 178,66 | 175,39 | 178,41 | 0,40% | 334,00 |
| 28.04.2026 | 176,01 | 179,10 | 176,01 | 177,70 | 1,07% | 55,00 |
| 27.04.2026 | 179,00 | 179,79 | 175,72 | 175,82 | -1,76% | 133,00 |
| 24.04.2026 | 183,29 | 183,31 | 178,68 | 178,97 | -2,30% | 254,00 |
| 23.04.2026 | 175,16 | 183,18 | 174,96 | 183,18 | 4,50% | 189,00 |
| 22.04.2026 | 174,94 | 176,28 | 174,41 | 175,29 | 0,27% | 229,00 |
| 21.04.2026 | 177,11 | 177,96 | 174,69 | 174,82 | -1,15% | 256,00 |
| 20.04.2026 | 175,48 | 177,69 | 175,36 | 176,86 | 0,23% | 1.511,00 |
| 17.04.2026 | 177,49 | 178,01 | 175,01 | 176,45 | -0,84% | 382,00 |
| 16.04.2026 | 178,75 | 181,53 | 177,62 | 177,95 | -0,39% | 302,00 |
| 15.04.2026 | 179,53 | 179,93 | 177,85 | 178,65 | -0,47% | 282,00 |
| 14.04.2026 | 181,30 | 181,47 | 177,08 | 179,50 | -1,10% | 305,00 |
| 13.04.2026 | 183,90 | 183,90 | 179,97 | 181,50 | -0,91% | 257,00 |
| 10.04.2026 | 185,53 | 185,72 | 181,53 | 183,16 | -1,21% | 776,00 |
| 09.04.2026 | 185,67 | 186,73 | 184,37 | 185,40 | 0,02% | 559,00 |
| 08.04.2026 | 192,76 | 193,15 | 183,44 | 185,37 | -2,47% | 1.445,00 |
| 07.04.2026 | 191,41 | 192,77 | 189,43 | 190,07 | -1,71% | 316,00 |
| 02.04.2026 | 189,05 | 194,68 | 188,75 | 193,38 | 1,58% | 130,00 |
| 01.04.2026 | 189,31 | 190,50 | 187,75 | 190,37 | 0,42% | 303,00 |
| 31.03.2026 | 194,15 | 195,11 | 188,83 | 189,57 | -1,97% | 162,00 |
| 30.03.2026 | 187,33 | 195,88 | 187,33 | 193,38 | 3,15% | 310,00 |
| 27.03.2026 | 188,35 | 189,84 | 187,16 | 187,47 | -0,45% | 134,00 |
| 26.03.2026 | 186,30 | 189,49 | 186,06 | 188,32 | 1,02% | 835,00 |
| 25.03.2026 | 185,73 | 187,67 | 182,18 | 186,42 | 0,46% | 158,00 |
| 24.03.2026 | 186,88 | 188,95 | 185,31 | 185,57 | -0,56% | 148,00 |
| 23.03.2026 | 189,13 | 195,71 | 186,60 | 186,61 | -1,60% | 149,00 |
| 20.03.2026 | 192,79 | 193,84 | 189,42 | 189,65 | -1,48% | 282,00 |
| 19.03.2026 | 193,71 | 195,23 | 191,83 | 192,49 | -0,57% | 201,00 |
| 18.03.2026 | 194,78 | 195,86 | 193,49 | 193,59 | -0,63% | 1.035,00 |
| 17.03.2026 | 195,16 | 196,69 | 194,29 | 194,81 | 0,01% | 263,00 |
| 16.03.2026 | 196,43 | 197,16 | 194,07 | 194,79 | -0,84% | 293,00 |
| 13.03.2026 | 196,70 | 198,22 | 195,26 | 196,44 | 0,12% | 395,00 |
| 12.03.2026 | 193,64 | 198,79 | 193,43 | 196,21 | 1,49% | 124,00 |
| 11.03.2026 | 192,20 | 194,44 | 191,39 | 193,33 | 0,42% | 114,00 |
| 10.03.2026 | 197,84 | 198,05 | 189,21 | 192,52 | -2,68% | 198,00 |
| 09.03.2026 | 199,91 | 200,05 | 196,72 | 197,82 | -0,53% | 210,00 |
| 06.03.2026 | 199,54 | 200,70 | 198,26 | 198,87 | -0,34% | 440,00 |
| 05.03.2026 | 199,47 | 199,88 | 197,22 | 199,54 | 0,27% | 188,00 |
| 04.03.2026 | 199,79 | 201,13 | 198,15 | 199,01 | -0,50% | 226,00 |
| 03.03.2026 | 196,40 | 201,10 | 195,06 | 200,02 | 1,50% | 271,00 |
| 02.03.2026 | 193,11 | 197,76 | 192,81 | 197,07 | 1,70% | 292,00 |
| 27.02.2026 | 190,34 | 193,95 | 189,27 | 193,77 | 1,80% | 63,00 |
| 26.02.2026 | 187,55 | 190,38 | 186,85 | 190,35 | 1,42% | 144,00 |
| 25.02.2026 | 187,05 | 187,92 | 185,03 | 187,68 | 0,06% | 518,00 |
| 24.02.2026 | 187,98 | 190,36 | 186,72 | 187,56 | -0,10% | 218,00 |
| 23.02.2026 | 185,63 | 188,64 | 185,62 | 187,75 | 0,74% | 130,00 |
| 20.02.2026 | 188,61 | 189,30 | 185,33 | 186,37 | -1,02% | 273,00 |
| 19.02.2026 | 183,73 | 190,86 | 183,65 | 188,30 | 2,31% | 339,00 |
| 18.02.2026 | 186,17 | 187,09 | 177,27 | 184,05 | -1,35% | 1.141,00 |
| 17.02.2026 | 188,38 | 190,73 | 183,13 | 186,58 | -0,90% | 352,00 |
| 16.02.2026 | 188,15 | 188,48 | 188,02 | 188,27 | 0,16% | 47,00 |
| 13.02.2026 | 186,27 | 189,08 | 185,80 | 187,98 | 1,05% | 350,00 |
| 12.02.2026 | 190,55 | 191,23 | 184,77 | 186,02 | -2,30% | 345,00 |
| 11.02.2026 | 187,25 | 191,85 | 187,05 | 190,40 | 1,52% | 385,00 |
| 10.02.2026 | 188,20 | 189,40 | 187,35 | 187,55 | -0,24% | 1.026,00 |
| 09.02.2026 | 186,05 | 188,20 | 184,45 | 188,00 | 1,05% | 295,00 |
| 06.02.2026 | 186,00 | 187,88 | 184,38 | 186,05 | -0,17% | 1.336,00 |
| 05.02.2026 | 185,13 | 188,33 | 184,38 | 186,38 | 0,78% | 1.493,00 |
| 04.02.2026 | 181,02 | 186,30 | 180,05 | 184,93 | 2,15% | 522,00 |
| 03.02.2026 | 182,63 | 183,52 | 180,55 | 181,02 | -1,05% | 168,00 |
| 02.02.2026 | 183,52 | 183,52 | 179,63 | 182,95 | 0,81% | 484,00 |
| 30.01.2026 | 179,48 | 181,52 | 178,05 | 181,48 | 1,16% | 468,00 |
| 29.01.2026 | 181,58 | 183,25 | 178,68 | 179,40 | -1,46% | 87,00 |
| 28.01.2026 | 181,15 | 183,83 | 180,13 | 182,05 | 0,93% | 548,00 |
| 27.01.2026 | 184,52 | 184,93 | 180,05 | 180,38 | -2,20% | 61,00 |
| 26.01.2026 | 183,60 | 185,15 | 182,90 | 184,43 | 0,26% | 329,00 |
| 23.01.2026 | 183,73 | 185,20 | 183,40 | 183,95 | 0,25% | 1.073,00 |
| 22.01.2026 | 183,35 | 184,20 | 182,50 | 183,50 | 0,05% | 519,00 |
| 21.01.2026 | 179,63 | 183,45 | 179,33 | 183,40 | 2,12% | 193,00 |
| 20.01.2026 | 179,98 | 180,52 | 177,65 | 179,60 | -0,32% | 468,00 |
| 19.01.2026 | 180,95 | 181,08 | 179,58 | 180,18 | -0,93% | 135,00 |
| 16.01.2026 | 181,50 | 182,13 | 180,45 | 181,88 | 0,18% | 140,00 |
| 15.01.2026 | 181,30 | 181,90 | 180,63 | 181,55 | 0,22% | 352,00 |
| 14.01.2026 | 179,93 | 181,55 | 179,10 | 181,15 | 0,60% | 663,00 |
| 13.01.2026 | 181,02 | 181,15 | 178,58 | 180,08 | -0,43% | 314,00 |
| 12.01.2026 | 181,63 | 182,60 | 180,48 | 180,85 | -0,82% | 585,00 |
| 09.01.2026 | 181,85 | 183,58 | 181,70 | 182,35 | 0,37% | 183,00 |
| 08.01.2026 | 179,05 | 181,83 | 178,90 | 181,68 | 1,48% | 80,00 |
| 07.01.2026 | 180,30 | 181,58 | 178,68 | 179,02 | -0,78% | 140,00 |
| 06.01.2026 | 181,05 | 183,13 | 179,02 | 180,43 | -0,61% | 467,00 |
| 05.01.2026 | 179,83 | 182,15 | 178,48 | 181,52 | 1,20% | 419,00 |
| 02.01.2026 | 180,05 | 180,40 | 178,33 | 179,38 | -1,67% | 270,00 |
| 30.12.2025 | 182,33 | 182,43 | 182,18 | 182,43 | 0,10% | 54,00 |
| 29.12.2025 | 181,33 | 182,98 | 181,02 | 182,25 | 0,89% | 313,00 |
| 23.12.2025 | 180,80 | 181,60 | 180,43 | 180,65 | -0,19% | 281,00 |
| 22.12.2025 | 181,80 | 181,83 | 179,93 | 181,00 | -0,52% | 413,00 |
| 19.12.2025 | 181,83 | 182,33 | 180,58 | 181,95 | -0,03% | 283,00 |
| 18.12.2025 | 182,85 | 183,58 | 181,43 | 182,00 | -0,51% | 78,00 |
| 17.12.2025 | 182,70 | 184,25 | 181,90 | 182,93 | 0,43% | 522,00 |
| 16.12.2025 | 183,27 | 183,70 | 181,65 | 182,15 | -0,60% | 138,00 |
| 15.12.2025 | 182,08 | 183,95 | 181,63 | 183,25 | 0,71% | 168,00 |
| 12.12.2025 | 180,02 | 182,10 | 179,75 | 181,95 | 1,10% | 207,00 |
| 11.12.2025 | 177,18 | 181,08 | 176,27 | 179,98 | 1,39% | 1.128,00 |
| 10.12.2025 | 179,98 | 180,20 | 177,20 | 177,50 | -1,44% | 311,00 |
| 09.12.2025 | 181,55 | 183,02 | 179,83 | 180,10 | -0,87% | 270,00 |
| 08.12.2025 | 185,63 | 187,27 | 181,52 | 181,68 | -2,33% | 164,00 |
| 05.12.2025 | 184,50 | 186,55 | 183,55 | 186,00 | 0,70% | 317,00 |