222,110$
1,30%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 221,00 | 222,49 | 219,58 | 222,11 | 1,30% | 1.400.980,00 |
| 27.08.2026 | 220,44 | 221,38 | 218,86 | 219,27 | -1,31% | 1.771.396,00 |
| 26.08.2026 | 220,39 | 222,63 | 219,93 | 222,18 | 0,55% | 1.427.275,00 |
| 25.08.2026 | 221,59 | 223,96 | 220,39 | 220,96 | -0,95% | 1.343.820,00 |
| 24.08.2026 | 221,55 | 224,17 | 221,55 | 223,08 | 1,09% | 1.361.156,00 |
| 21.08.2026 | 219,67 | 220,98 | 218,62 | 220,67 | 0,53% | 1.075.299,00 |
| 20.08.2026 | 220,90 | 222,10 | 219,36 | 219,50 | -0,70% | 1.392.598,00 |
| 19.08.2026 | 217,77 | 224,23 | 215,73 | 221,04 | 1,88% | 1.418.639,00 |
| 18.08.2026 | 218,00 | 218,56 | 215,77 | 216,97 | 0,79% | 1.704.840,00 |
| 17.08.2026 | 213,00 | 215,83 | 213,00 | 215,26 | 0,26% | 1.096.874,00 |
| 14.08.2026 | 215,69 | 216,57 | 214,56 | 214,71 | -0,24% | 1.038.394,00 |
| 13.08.2026 | 215,26 | 216,79 | 215,03 | 215,22 | 0,45% | 1.363.797,00 |
| 12.08.2026 | 213,07 | 217,34 | 212,22 | 214,26 | -0,38% | 1.311.077,00 |
| 11.08.2026 | 214,48 | 217,27 | 213,57 | 215,08 | 0,21% | 1.188.203,00 |
| 10.08.2026 | 214,43 | 216,60 | 213,53 | 214,62 | 0,03% | 1.410.256,00 |
| 07.08.2026 | 213,76 | 219,29 | 211,88 | 214,56 | 2,37% | 1.922.773,00 |
| 06.08.2026 | 209,47 | 209,76 | 205,01 | 209,59 | 1,24% | 1.433.957,00 |
| 05.08.2026 | 207,52 | 207,89 | 204,80 | 207,02 | -0,31% | 1.511.382,00 |
| 04.08.2026 | 207,78 | 209,16 | 205,99 | 207,66 | -0,94% | 1.586.580,00 |
| 03.08.2026 | 210,98 | 211,98 | 208,87 | 209,62 | -0,44% | 1.129.581,00 |
| 31.07.2026 | 209,20 | 211,82 | 208,28 | 210,55 | -0,37% | 1.145.773,00 |
| 30.07.2026 | 216,09 | 216,77 | 208,90 | 211,33 | -3,46% | 2.066.648,00 |
| 29.07.2026 | 218,24 | 222,66 | 217,37 | 218,91 | 1,05% | 1.654.149,00 |
| 28.07.2026 | 219,92 | 221,24 | 216,55 | 216,63 | -0,12% | 1.445.177,00 |
| 27.07.2026 | 216,47 | 220,59 | 216,04 | 216,90 | 0,00% | 1.374.809,00 |
| 24.07.2026 | 217,98 | 218,76 | 215,55 | 216,91 | -0,23% | 1.159.839,00 |
| 23.07.2026 | 216,19 | 218,81 | 214,60 | 217,42 | 0,42% | 1.114.622,00 |
| 22.07.2026 | 217,00 | 217,22 | 214,86 | 216,52 | 0,88% | 1.136.021,00 |
| 21.07.2026 | 216,61 | 217,66 | 213,80 | 214,63 | -2,68% | 1.220.138,00 |
| 20.07.2026 | 222,07 | 223,18 | 219,52 | 220,53 | -0,80% | 1.326.639,00 |
| 17.07.2026 | 227,92 | 228,22 | 220,41 | 222,31 | -0,98% | 1.765.103,00 |
| 16.07.2026 | 220,35 | 225,46 | 218,91 | 224,51 | 3,30% | 1.196.639,00 |
| 15.07.2026 | 220,11 | 221,55 | 216,73 | 217,34 | -1,22% | 1.501.450,00 |
| 14.07.2026 | 220,51 | 222,45 | 218,79 | 220,03 | -1,50% | 1.317.438,00 |
| 13.07.2026 | 221,39 | 224,21 | 220,52 | 223,38 | 1,91% | 1.170.090,00 |
| 10.07.2026 | 219,58 | 220,99 | 216,43 | 219,20 | 0,23% | 755.830,00 |
| 09.07.2026 | 218,15 | 220,42 | 217,09 | 218,69 | -0,80% | 888.598,00 |
| 08.07.2026 | 223,32 | 223,80 | 219,80 | 220,46 | -0,90% | 1.427.785,00 |
| 07.07.2026 | 218,54 | 223,27 | 218,00 | 222,46 | 3,67% | 1.975.544,00 |
| 06.07.2026 | 216,48 | 216,59 | 213,98 | 214,58 | -1,27% | 1.143.953,00 |
| 02.07.2026 | 215,31 | 218,27 | 211,75 | 217,34 | 1,22% | 939.726,00 |
| 01.07.2026 | 214,34 | 216,18 | 213,94 | 214,71 | 0,76% | 1.271.104,00 |
| 30.06.2026 | 214,58 | 214,65 | 212,23 | 213,08 | -0,75% | 1.045.973,00 |
| 29.06.2026 | 216,82 | 217,40 | 214,00 | 214,68 | -0,79% | 1.045.847,00 |
| 26.06.2026 | 216,55 | 217,54 | 215,36 | 216,39 | 1,35% | 2.086.385,00 |
| 25.06.2026 | 212,68 | 216,18 | 211,15 | 213,50 | -0,04% | 1.435.903,00 |
| 24.06.2026 | 209,93 | 215,79 | 207,89 | 213,58 | 2,14% | 1.620.633,00 |
| 23.06.2026 | 207,92 | 209,39 | 205,89 | 209,10 | 2,32% | 2.103.926,00 |
| 22.06.2026 | 204,03 | 206,14 | 203,61 | 204,36 | -0,28% | 2.071.204,00 |
| 18.06.2026 | 207,36 | 208,02 | 203,15 | 204,94 | -1,20% | 2.917.463,00 |
| 17.06.2026 | 207,00 | 210,09 | 206,92 | 207,43 | -0,77% | 2.237.486,00 |
| 16.06.2026 | 208,18 | 210,41 | 207,87 | 209,03 | 0,45% | 1.769.545,00 |
| 15.06.2026 | 207,02 | 209,28 | 207,00 | 208,09 | -0,87% | 1.368.853,00 |
| 12.06.2026 | 207,42 | 209,94 | 207,17 | 209,91 | 0,89% | 1.333.227,00 |
| 11.06.2026 | 212,95 | 214,04 | 207,93 | 208,05 | -2,14% | 1.512.451,00 |
| 10.06.2026 | 211,96 | 213,17 | 209,31 | 212,59 | 1,15% | 1.447.111,00 |
| 09.06.2026 | 205,50 | 211,05 | 204,48 | 210,18 | 2,56% | 1.701.141,00 |
| 08.06.2026 | 208,17 | 209,88 | 204,43 | 204,93 | -2,43% | 2.002.145,00 |
| 05.06.2026 | 210,71 | 212,79 | 209,70 | 210,04 | 1,02% | 1.319.508,00 |
| 04.06.2026 | 207,46 | 208,29 | 205,99 | 207,91 | 1,82% | 1.587.700,00 |
| 03.06.2026 | 201,25 | 205,40 | 200,91 | 204,20 | 1,25% | 1.821.268,00 |
| 02.06.2026 | 200,48 | 201,80 | 197,62 | 201,67 | 0,42% | 1.867.329,00 |
| 01.06.2026 | 201,24 | 203,31 | 200,76 | 200,83 | 0,19% | 1.458.917,00 |
| 29.05.2026 | 203,39 | 203,66 | 200,28 | 200,44 | -1,60% | 3.234.823,00 |
| 28.05.2026 | 205,80 | 206,74 | 203,38 | 203,69 | -0,93% | 1.443.832,00 |
| 27.05.2026 | 206,06 | 208,11 | 204,98 | 205,60 | -0,70% | 1.627.563,00 |
| 26.05.2026 | 207,01 | 208,52 | 205,48 | 207,05 | -0,90% | 1.654.954,00 |
| 22.05.2026 | 207,45 | 209,92 | 207,42 | 208,93 | 0,40% | 1.612.005,00 |
| 21.05.2026 | 211,62 | 211,68 | 207,37 | 208,09 | -1,94% | 1.762.997,00 |
| 20.05.2026 | 213,01 | 214,32 | 211,40 | 212,20 | -1,29% | 2.051.847,00 |
| 19.05.2026 | 216,19 | 218,91 | 214,85 | 214,97 | 0,21% | 1.970.179,00 |
| 18.05.2026 | 207,87 | 215,47 | 207,87 | 214,52 | 2,98% | 1.952.313,00 |
| 15.05.2026 | 211,07 | 211,12 | 207,27 | 208,32 | -0,17% | 2.508.215,00 |
| 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 |