207,560$
-0,84%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 227,01 | 228,62 | 224,88 | 225,33 | -1,23% | 1.428.804,00 |
| 15.09.2025 | 228,16 | 229,16 | 227,09 | 228,14 | -0,15% | 798.988,00 |
| 12.09.2025 | 232,02 | 232,62 | 227,82 | 228,48 | -1,61% | 887.151,00 |
| 11.09.2025 | 228,20 | 232,89 | 227,40 | 232,21 | 1,62% | 1.176.957,00 |
| 10.09.2025 | 227,81 | 229,37 | 226,58 | 228,51 | -0,24% | 1.028.312,00 |
| 09.09.2025 | 227,54 | 229,31 | 226,59 | 229,07 | 0,41% | 968.134,00 |
| 08.09.2025 | 229,09 | 229,47 | 226,47 | 228,13 | -0,70% | 1.266.377,00 |
| 05.09.2025 | 233,66 | 233,77 | 228,30 | 229,73 | -1,76% | 1.084.961,00 |
| 04.09.2025 | 233,46 | 235,18 | 232,50 | 233,85 | 0,58% | 703.811,00 |
| 03.09.2025 | 232,80 | 233,32 | 231,15 | 232,49 | -0,27% | 795.631,00 |
| 02.09.2025 | 233,07 | 234,58 | 231,30 | 233,12 | -0,36% | 974.941,00 |
| 29.08.2025 | 233,47 | 234,33 | 233,03 | 233,97 | 0,37% | 875.358,00 |
| 28.08.2025 | 234,02 | 234,48 | 231,40 | 233,10 | -0,77% | 882.936,00 |
| 27.08.2025 | 234,06 | 235,09 | 233,81 | 234,90 | 0,24% | 864.314,00 |
| 26.08.2025 | 232,21 | 234,70 | 231,67 | 234,33 | 0,91% | 1.462.949,00 |
| 25.08.2025 | 234,84 | 235,98 | 231,79 | 232,22 | -0,90% | 669.684,00 |
| 22.08.2025 | 235,80 | 237,06 | 233,69 | 234,32 | -0,48% | 1.176.017,00 |
| 21.08.2025 | 235,55 | 236,43 | 234,28 | 235,44 | -0,28% | 680.584,00 |
| 20.08.2025 | 236,59 | 238,62 | 235,49 | 236,11 | 0,56% | 1.206.614,00 |
| 19.08.2025 | 233,73 | 235,51 | 231,86 | 234,80 | 1,02% | 931.348,00 |
| 18.08.2025 | 232,88 | 234,00 | 231,97 | 232,43 | -0,18% | 911.938,00 |
| 15.08.2025 | 232,00 | 233,83 | 231,80 | 232,85 | 0,15% | 902.149,00 |
| 14.08.2025 | 231,66 | 234,05 | 231,39 | 232,51 | -0,10% | 1.097.401,00 |
| 13.08.2025 | 233,72 | 234,16 | 230,76 | 232,74 | -0,34% | 1.900.882,00 |
| 12.08.2025 | 236,95 | 237,45 | 232,41 | 233,53 | -1,48% | 997.862,00 |
| 11.08.2025 | 236,58 | 237,28 | 234,68 | 237,03 | 0,77% | 891.703,00 |
| 08.08.2025 | 235,81 | 237,35 | 235,09 | 235,21 | -0,18% | 680.746,00 |
| 07.08.2025 | 236,44 | 236,80 | 234,12 | 235,63 | 0,05% | 1.272.001,00 |
| 06.08.2025 | 232,74 | 236,17 | 231,05 | 235,52 | 1,48% | 1.568.910,00 |
| 05.08.2025 | 231,34 | 233,68 | 230,99 | 232,08 | 0,16% | 1.595.110,00 |
| 04.08.2025 | 231,09 | 232,24 | 229,79 | 231,71 | 0,22% | 1.188.488,00 |
| 01.08.2025 | 232,16 | 232,78 | 229,25 | 231,21 | 0,24% | 1.463.309,00 |
| 31.07.2025 | 232,50 | 234,74 | 230,38 | 230,65 | -0,45% | 2.220.869,00 |
| 30.07.2025 | 240,88 | 240,91 | 231,40 | 231,69 | -5,82% | 3.175.192,00 |
| 29.07.2025 | 242,94 | 246,25 | 242,01 | 246,01 | 1,91% | 1.804.071,00 |
| 28.07.2025 | 244,43 | 244,81 | 241,16 | 241,41 | -1,53% | 987.663,00 |
| 25.07.2025 | 245,93 | 246,20 | 244,51 | 245,16 | 0,02% | 935.520,00 |
| 24.07.2025 | 242,43 | 245,92 | 242,40 | 245,11 | 0,76% | 1.044.265,00 |
| 23.07.2025 | 241,68 | 243,68 | 240,57 | 243,27 | 0,40% | 1.194.522,00 |
| 22.07.2025 | 240,25 | 242,78 | 240,14 | 242,31 | 0,95% | 1.028.819,00 |
| 21.07.2025 | 239,67 | 241,38 | 238,72 | 240,04 | -0,19% | 1.076.587,00 |
| 18.07.2025 | 240,35 | 242,09 | 239,91 | 240,50 | 0,14% | 1.328.267,00 |
| 17.07.2025 | 240,79 | 242,38 | 238,31 | 240,17 | -0,49% | 1.677.628,00 |