208,680$
2,46%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 205,20 | 208,97 | 204,30 | 208,68 | 2,46% | 1.898.199,00 |
| 13.05.2026 | 200,39 | 203,75 | 200,01 | 203,67 | 0,64% | 1.845.859,00 |
| 12.05.2026 | 199,99 | 204,34 | 198,39 | 202,38 | 2,35% | 2.118.941,00 |
| 11.05.2026 | 199,88 | 199,88 | 196,41 | 197,73 | -1,14% | 2.232.390,00 |
| 08.05.2026 | 203,58 | 204,45 | 198,79 | 200,02 | -0,76% | 2.271.026,00 |
| 07.05.2026 | 198,94 | 201,97 | 198,24 | 201,55 | 0,93% | 2.491.340,00 |
| 06.05.2026 | 202,40 | 203,00 | 199,55 | 199,69 | -2,06% | 2.380.041,00 |
| 05.05.2026 | 206,50 | 206,52 | 203,70 | 203,88 | -1,29% | 1.247.817,00 |
| 04.05.2026 | 205,87 | 207,88 | 205,19 | 206,55 | 0,00% | 1.627.128,00 |
| 01.05.2026 | 211,05 | 211,70 | 206,36 | 206,56 | -1,27% | 1.242.940,00 |
| 30.04.2026 | 207,88 | 210,05 | 207,49 | 209,22 | 0,44% | 1.607.027,00 |
| 29.04.2026 | 207,16 | 208,73 | 205,13 | 208,31 | 0,08% | 1.383.980,00 |
| 28.04.2026 | 209,25 | 209,59 | 206,92 | 208,15 | 0,99% | 2.029.007,00 |
| 27.04.2026 | 209,27 | 210,87 | 205,93 | 206,11 | -1,75% | 1.113.327,00 |
| 24.04.2026 | 212,34 | 213,60 | 209,38 | 209,79 | -1,99% | 998.336,00 |
| 23.04.2026 | 206,18 | 214,10 | 206,18 | 214,04 | 4,26% | 1.791.115,00 |
| 22.04.2026 | 204,99 | 207,03 | 204,26 | 205,29 | 0,00% | 1.548.692,00 |
| 21.04.2026 | 208,12 | 208,70 | 204,96 | 205,30 | -1,51% | 2.008.389,00 |
| 20.04.2026 | 208,00 | 209,19 | 207,55 | 208,45 | 0,38% | 1.626.401,00 |
| 17.04.2026 | 208,44 | 208,88 | 206,46 | 207,66 | -0,95% | 2.195.215,00 |
| 16.04.2026 | 212,00 | 213,58 | 209,19 | 209,66 | -0,57% | 1.131.726,00 |
| 15.04.2026 | 211,09 | 212,13 | 209,81 | 210,87 | -0,41% | 1.376.884,00 |
| 14.04.2026 | 213,00 | 214,10 | 208,79 | 211,73 | -0,82% | 2.297.116,00 |
| 13.04.2026 | 215,27 | 215,27 | 211,22 | 213,48 | -0,55% | 1.991.890,00 |
| 10.04.2026 | 217,00 | 217,03 | 212,63 | 214,66 | -1,08% | 1.621.136,00 |
| 09.04.2026 | 217,30 | 218,18 | 216,15 | 217,00 | 0,23% | 1.853.612,00 |
| 08.04.2026 | 217,61 | 219,39 | 214,44 | 216,51 | -1,76% | 2.820.830,00 |
| 07.04.2026 | 221,75 | 223,06 | 219,23 | 220,38 | -0,22% | 1.099.119,00 |
| 06.04.2026 | 222,76 | 222,83 | 219,77 | 220,86 | -1,04% | 1.386.741,00 |
| 02.04.2026 | 221,00 | 224,99 | 220,62 | 223,19 | 1,15% | 891.112,00 |
| 01.04.2026 | 218,86 | 221,23 | 218,11 | 220,65 | 0,74% | 997.940,00 |
| 31.03.2026 | 221,27 | 222,21 | 217,97 | 219,02 | -1,20% | 1.864.971,00 |
| 30.03.2026 | 217,13 | 224,45 | 215,84 | 221,68 | 2,71% | 1.807.805,00 |
| 27.03.2026 | 217,90 | 218,96 | 215,77 | 215,83 | -0,66% | 1.063.466,00 |
| 26.03.2026 | 215,77 | 218,83 | 215,61 | 217,27 | 0,80% | 919.576,00 |
| 25.03.2026 | 216,47 | 216,47 | 210,77 | 215,55 | 0,13% | 1.220.784,00 |
| 24.03.2026 | 215,87 | 218,74 | 215,12 | 215,27 | -0,67% | 1.617.243,00 |
| 23.03.2026 | 221,45 | 221,45 | 216,68 | 216,73 | -1,17% | 1.724.109,00 |
| 20.03.2026 | 222,57 | 223,90 | 218,85 | 219,30 | -1,67% | 2.238.181,00 |
| 19.03.2026 | 222,63 | 224,81 | 221,01 | 223,02 | 0,46% | 1.144.083,00 |
| 18.03.2026 | 223,06 | 225,44 | 221,99 | 221,99 | -1,24% | 1.084.507,00 |
| 17.03.2026 | 224,44 | 226,81 | 224,29 | 224,77 | 0,29% | 962.060,00 |
| 16.03.2026 | 224,00 | 225,28 | 223,01 | 224,13 | -0,07% | 873.857,00 |
| 13.03.2026 | 225,78 | 227,56 | 223,71 | 224,28 | -0,66% | 1.197.109,00 |
| 12.03.2026 | 223,55 | 229,20 | 223,32 | 225,78 | 0,89% | 1.040.002,00 |
| 11.03.2026 | 222,45 | 225,00 | 221,77 | 223,79 | 0,12% | 995.601,00 |
| 10.03.2026 | 228,75 | 228,82 | 220,01 | 223,53 | -2,87% | 1.313.101,00 |
| 09.03.2026 | 229,50 | 231,37 | 228,08 | 230,14 | -0,39% | 1.299.664,00 |
| 06.03.2026 | 231,08 | 232,66 | 229,86 | 231,05 | -0,27% | 938.774,00 |
| 05.03.2026 | 231,02 | 231,79 | 228,16 | 231,67 | 0,04% | 1.271.210,00 |
| 04.03.2026 | 231,82 | 232,20 | 230,31 | 231,57 | -0,30% | 984.573,00 |
| 03.03.2026 | 230,28 | 233,42 | 227,49 | 232,27 | 0,82% | 1.292.775,00 |
| 02.03.2026 | 230,00 | 231,46 | 227,93 | 230,37 | 0,60% | 898.286,00 |
| 27.02.2026 | 225,40 | 229,32 | 225,04 | 229,00 | 1,96% | 1.436.160,00 |
| 26.02.2026 | 222,94 | 224,80 | 221,14 | 224,59 | 1,35% | 1.190.205,00 |
| 25.02.2026 | 221,79 | 221,79 | 218,28 | 221,59 | 0,39% | 1.138.940,00 |
| 24.02.2026 | 221,34 | 224,19 | 219,90 | 220,74 | -0,20% | 1.110.163,00 |
| 23.02.2026 | 219,44 | 222,59 | 219,04 | 221,19 | 0,77% | 1.714.631,00 |
| 20.02.2026 | 221,05 | 222,00 | 218,42 | 219,50 | -0,96% | 1.264.553,00 |
| 19.02.2026 | 218,90 | 224,61 | 217,75 | 221,63 | 2,21% | 1.324.415,00 |
| 18.02.2026 | 219,30 | 219,30 | 209,48 | 216,84 | -1,97% | 2.974.515,00 |
| 17.02.2026 | 223,52 | 225,77 | 220,84 | 221,19 | -0,89% | 2.173.472,00 |
| 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 |