223,170$
1,04%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 220,97 | 224,55 | 220,57 | 223,17 | 1,04% | 1.441.567,00 |
| 12.02.2026 | 227,25 | 227,26 | 219,26 | 220,87 | -2,26% | 2.292.320,00 |
| 11.02.2026 | 222,89 | 228,09 | 222,01 | 225,97 | 1,30% | 1.500.354,00 |
| 10.02.2026 | 224,10 | 225,69 | 222,85 | 223,07 | -0,45% | 1.596.780,00 |
| 09.02.2026 | 219,30 | 224,25 | 219,27 | 224,08 | 1,88% | 1.553.454,00 |
| 06.02.2026 | 220,39 | 221,64 | 218,41 | 219,94 | 0,56% | 1.034.984,00 |
| 05.02.2026 | 219,89 | 222,37 | 218,00 | 218,72 | 0,24% | 2.014.687,00 |
| 04.02.2026 | 213,95 | 219,82 | 212,76 | 218,20 | 1,99% | 1.624.081,00 |
| 03.02.2026 | 213,28 | 216,42 | 212,73 | 213,95 | -0,83% | 949.306,00 |
| 02.02.2026 | 215,51 | 216,59 | 213,28 | 215,73 | 0,30% | 1.072.094,00 |
| 30.01.2026 | 215,28 | 215,28 | 211,42 | 215,09 | 0,16% | 2.208.367,00 |
| 29.01.2026 | 217,59 | 219,18 | 213,44 | 214,75 | -1,31% | 1.884.663,00 |
| 28.01.2026 | 216,55 | 218,94 | 215,38 | 217,60 | 0,19% | 971.232,00 |
| 27.01.2026 | 217,12 | 219,20 | 216,68 | 217,19 | -0,86% | 1.018.478,00 |
| 26.01.2026 | 218,59 | 220,00 | 217,31 | 219,08 | 1,54% | 1.174.193,00 |
| 22.01.2026 | 214,60 | 216,27 | 213,98 | 215,75 | 0,68% | 1.013.598,00 |
| 21.01.2026 | 210,41 | 214,37 | 210,41 | 214,29 | 1,74% | 1.296.175,00 |
| 20.01.2026 | 209,83 | 211,45 | 208,14 | 210,62 | -0,16% | 2.155.083,00 |
| 16.01.2026 | 209,12 | 211,26 | 209,12 | 210,96 | 0,08% | 1.752.868,00 |
| 15.01.2026 | 210,19 | 211,03 | 209,65 | 210,79 | -0,09% | 1.455.778,00 |
| 14.01.2026 | 209,48 | 211,51 | 208,87 | 210,98 | 0,63% | 1.616.096,00 |
| 13.01.2026 | 210,60 | 211,45 | 207,90 | 209,65 | -0,57% | 1.153.615,00 |
| 12.01.2026 | 212,26 | 213,28 | 210,60 | 210,85 | -0,65% | 1.127.122,00 |
| 09.01.2026 | 211,83 | 213,75 | 211,72 | 212,22 | 0,17% | 988.794,00 |
| 08.01.2026 | 209,08 | 212,14 | 208,87 | 211,86 | 1,33% | 1.421.700,00 |
| 07.01.2026 | 211,62 | 212,16 | 208,70 | 209,08 | -0,88% | 1.604.389,00 |
| 06.01.2026 | 212,78 | 214,47 | 209,16 | 210,93 | -0,90% | 1.782.105,00 |
| 05.01.2026 | 209,01 | 213,63 | 208,27 | 212,84 | 1,26% | 1.328.504,00 |
| 02.01.2026 | 210,46 | 210,80 | 209,24 | 210,20 | -0,82% | 1.113.363,00 |
| 31.12.2025 | 214,69 | 214,76 | 211,56 | 211,93 | -1,29% | 1.036.004,00 |
| 30.12.2025 | 213,62 | 215,29 | 213,19 | 214,69 | 0,08% | 997.450,00 |
| 29.12.2025 | 213,84 | 215,38 | 213,84 | 214,52 | 0,54% | 969.657,00 |
| 26.12.2025 | 213,00 | 214,21 | 212,77 | 213,37 | 0,08% | 641.351,00 |
| 24.12.2025 | 213,70 | 215,16 | 213,13 | 213,20 | 0,07% | 917.239,00 |
| 23.12.2025 | 212,91 | 213,87 | 212,64 | 213,06 | 0,07% | 1.536.982,00 |
| 22.12.2025 | 211,95 | 213,82 | 211,19 | 212,92 | -0,10% | 1.793.602,00 |
| 19.12.2025 | 213,00 | 213,57 | 211,66 | 213,14 | -0,15% | 3.909.631,00 |
| 18.12.2025 | 214,42 | 215,16 | 212,91 | 213,46 | -0,59% | 2.021.494,00 |
| 17.12.2025 | 213,35 | 216,50 | 212,77 | 214,73 | 0,34% | 1.838.586,00 |
| 16.12.2025 | 215,44 | 216,72 | 213,82 | 214,01 | -0,61% | 1.151.564,00 |
| 15.12.2025 | 213,66 | 216,12 | 212,93 | 215,33 | 0,79% | 1.302.820,00 |
| 12.12.2025 | 212,53 | 213,77 | 211,23 | 213,65 | 1,17% | 1.013.179,00 |
| 11.12.2025 | 208,93 | 212,85 | 208,87 | 211,18 | 1,74% | 1.118.141,00 |
| 10.12.2025 | 209,44 | 209,70 | 206,98 | 207,56 | -0,84% | 2.102.418,00 |
| 09.12.2025 | 212,59 | 212,90 | 209,10 | 209,32 | -1,00% | 1.208.742,00 |
| 08.12.2025 | 216,15 | 216,15 | 211,29 | 211,44 | -2,35% | 1.473.510,00 |
| 05.12.2025 | 213,98 | 217,19 | 213,75 | 216,53 | 0,66% | 1.396.853,00 |
| 04.12.2025 | 218,09 | 219,83 | 213,12 | 215,12 | -0,12% | 1.527.085,00 |
| 03.12.2025 | 212,72 | 215,42 | 212,00 | 215,37 | 1,27% | 1.196.278,00 |
| 02.12.2025 | 214,58 | 214,86 | 212,63 | 212,67 | -0,65% | 1.292.114,00 |
| 01.12.2025 | 217,40 | 217,40 | 213,91 | 214,07 | -1,38% | 1.508.479,00 |
| 28.11.2025 | 216,29 | 217,71 | 215,90 | 217,06 | -0,14% | 596.752,00 |
| 26.11.2025 | 217,50 | 219,08 | 216,94 | 217,37 | 0,13% | 1.228.586,00 |
| 25.11.2025 | 215,69 | 218,11 | 215,08 | 217,09 | 0,90% | 1.478.327,00 |
| 24.11.2025 | 218,09 | 218,41 | 214,55 | 215,16 | -1,50% | 2.387.252,00 |
| 20.11.2025 | 217,20 | 219,03 | 216,29 | 218,43 | 0,44% | 1.906.032,00 |
| 19.11.2025 | 214,83 | 217,82 | 213,59 | 217,47 | 1,64% | 2.060.956,00 |
| 18.11.2025 | 210,17 | 214,54 | 209,58 | 213,96 | 1,98% | 1.797.832,00 |
| 17.11.2025 | 208,91 | 210,87 | 208,54 | 209,81 | 1,84% | 2.493.710,00 |
| 13.11.2025 | 204,94 | 207,88 | 204,91 | 206,02 | 0,42% | 1.205.932,00 |
| 12.11.2025 | 207,00 | 208,10 | 204,44 | 205,15 | -0,96% | 1.136.472,00 |
| 11.11.2025 | 204,07 | 207,17 | 204,07 | 207,13 | 1,47% | 1.332.273,00 |
| 10.11.2025 | 204,32 | 204,68 | 201,42 | 204,12 | -0,72% | 1.091.031,00 |
| 07.11.2025 | 205,14 | 206,44 | 203,72 | 205,59 | 0,67% | 1.215.518,00 |
| 06.11.2025 | 206,22 | 208,09 | 203,40 | 204,23 | -1,07% | 1.628.506,00 |
| 05.11.2025 | 207,70 | 208,71 | 206,33 | 206,43 | -0,63% | 1.168.136,00 |
| 04.11.2025 | 207,71 | 207,87 | 204,58 | 207,74 | 1,20% | 1.354.435,00 |
| 03.11.2025 | 206,77 | 207,31 | 203,31 | 205,28 | -1,42% | 2.203.644,00 |
| 31.10.2025 | 209,37 | 211,09 | 206,03 | 208,24 | -0,80% | 2.553.848,00 |
| 30.10.2025 | 209,91 | 212,71 | 209,75 | 209,92 | -0,28% | 2.490.799,00 |
| 29.10.2025 | 216,52 | 216,52 | 209,83 | 210,50 | -3,32% | 2.340.641,00 |
| 28.10.2025 | 219,23 | 221,56 | 215,00 | 217,73 | -1,50% | 1.781.856,00 |
| 27.10.2025 | 222,89 | 223,47 | 220,01 | 221,04 | -0,92% | 1.151.449,00 |
| 24.10.2025 | 223,85 | 224,64 | 221,91 | 223,09 | -0,01% | 951.393,00 |
| 23.10.2025 | 223,85 | 224,55 | 219,97 | 223,11 | -0,08% | 1.252.286,00 |
| 22.10.2025 | 221,91 | 225,36 | 220,43 | 223,28 | 1,06% | 966.761,00 |
| 21.10.2025 | 219,01 | 221,38 | 219,01 | 220,94 | 0,37% | 904.085,00 |
| 20.10.2025 | 219,77 | 220,81 | 218,00 | 220,13 | 0,14% | 1.096.995,00 |
| 17.10.2025 | 218,50 | 220,48 | 218,09 | 219,82 | 0,73% | 1.282.764,00 |
| 16.10.2025 | 220,15 | 220,42 | 217,69 | 218,23 | -1,27% | 936.580,00 |
| 15.10.2025 | 224,00 | 224,88 | 219,95 | 221,03 | -1,54% | 683.527,00 |
| 14.10.2025 | 223,27 | 226,20 | 222,78 | 224,48 | 0,65% | 1.024.617,00 |
| 13.10.2025 | 222,97 | 225,46 | 222,29 | 223,04 | -0,94% | 939.423,00 |
| 10.10.2025 | 221,73 | 226,32 | 220,78 | 225,16 | 1,57% | 1.511.032,00 |
| 09.10.2025 | 225,00 | 225,37 | 221,34 | 221,69 | -1,62% | 1.173.617,00 |
| 08.10.2025 | 222,61 | 226,11 | 222,02 | 225,35 | 1,17% | 1.252.582,00 |
| 07.10.2025 | 223,25 | 223,60 | 221,13 | 222,75 | -0,19% | 1.046.126,00 |
| 06.10.2025 | 223,87 | 224,32 | 222,32 | 223,18 | 0,27% | 912.914,00 |
| 02.10.2025 | 225,16 | 225,84 | 221,56 | 222,57 | -2,08% | 1.490.273,00 |
| 01.10.2025 | 229,22 | 229,83 | 226,46 | 227,29 | -0,95% | 1.208.866,00 |
| 30.09.2025 | 229,83 | 231,65 | 229,28 | 229,48 | 0,18% | 1.552.799,00 |
| 29.09.2025 | 228,69 | 229,11 | 227,47 | 229,06 | 0,37% | 821.707,00 |
| 26.09.2025 | 227,96 | 230,68 | 227,23 | 228,21 | 0,60% | 902.330,00 |
| 25.09.2025 | 228,02 | 229,01 | 226,47 | 226,86 | -0,24% | 1.405.259,00 |
| 24.09.2025 | 226,37 | 228,64 | 225,62 | 227,40 | -0,06% | 1.514.363,00 |
| 23.09.2025 | 226,50 | 227,54 | 224,62 | 227,53 | 0,56% | 1.133.377,00 |
| 22.09.2025 | 227,30 | 227,35 | 225,64 | 226,26 | -0,30% | 956.810,00 |
| 19.09.2025 | 227,63 | 227,96 | 225,89 | 226,94 | 0,10% | 1.889.992,00 |
| 18.09.2025 | 225,52 | 227,78 | 224,92 | 226,71 | 0,19% | 1.044.702,00 |
| 17.09.2025 | 225,28 | 228,32 | 225,27 | 226,27 | 0,42% | 1.325.706,00 |