178,825€
2,92%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 175,38 | 178,98 | 174,43 | 178,83 | 2,92% | 94,00 |
| 13.05.2026 | 172,70 | 174,00 | 171,18 | 173,75 | 1,08% | 685,00 |
| 12.05.2026 | 167,75 | 174,10 | 167,10 | 171,90 | 2,55% | 348,00 |
| 11.05.2026 | 169,93 | 170,40 | 166,80 | 167,63 | -0,84% | 404,00 |
| 08.05.2026 | 172,08 | 172,27 | 168,77 | 169,05 | -1,26% | 388,00 |
| 07.05.2026 | 170,70 | 171,80 | 169,02 | 171,20 | 0,44% | 908,00 |
| 06.05.2026 | 174,40 | 174,90 | 170,00 | 170,45 | -2,46% | 1.649,00 |
| 05.05.2026 | 177,15 | 177,25 | 174,05 | 174,75 | -1,01% | 292,00 |
| 04.05.2026 | 176,48 | 177,52 | 175,40 | 176,52 | -0,97% | 250,00 |
| 30.04.2026 | 178,08 | 179,73 | 175,00 | 178,25 | -0,15% | 268,00 |
| 29.04.2026 | 178,25 | 178,85 | 175,50 | 178,52 | 0,41% | 177,00 |
| 28.04.2026 | 175,77 | 179,88 | 175,15 | 177,80 | 1,04% | 409,00 |
| 27.04.2026 | 178,80 | 179,77 | 175,60 | 175,98 | -1,77% | 167,00 |
| 24.04.2026 | 183,58 | 184,05 | 178,68 | 179,15 | -1,67% | 127,00 |
| 23.04.2026 | 174,90 | 182,38 | 174,40 | 182,20 | 4,01% | 321,00 |
| 22.04.2026 | 175,60 | 176,27 | 174,40 | 175,18 | 0,00% | 523,00 |
| 21.04.2026 | 177,25 | 178,30 | 174,80 | 175,18 | -0,61% | 456,00 |
| 20.04.2026 | 175,58 | 177,68 | 175,35 | 176,25 | -0,17% | 1.084,00 |
| 17.04.2026 | 177,50 | 178,43 | 175,00 | 176,55 | -0,80% | 330,00 |
| 16.04.2026 | 178,75 | 181,55 | 177,60 | 177,98 | -0,36% | 159,00 |
| 15.04.2026 | 179,50 | 180,25 | 177,60 | 178,63 | 0,13% | 192,00 |
| 14.04.2026 | 181,43 | 182,15 | 177,08 | 178,40 | -1,41% | 161,00 |
| 13.04.2026 | 182,40 | 184,00 | 179,93 | 180,95 | -0,90% | 320,00 |
| 10.04.2026 | 185,63 | 185,68 | 181,48 | 182,60 | -1,59% | 395,00 |
| 09.04.2026 | 185,43 | 186,70 | 184,15 | 185,55 | -0,31% | 54,00 |
| 08.04.2026 | 193,50 | 194,15 | 183,50 | 186,13 | -2,05% | 312,00 |
| 07.04.2026 | 191,52 | 192,80 | 189,43 | 190,02 | -1,99% | 78,00 |
| 02.04.2026 | 188,05 | 194,73 | 188,05 | 193,88 | 1,91% | 306,00 |
| 01.04.2026 | 189,85 | 190,93 | 187,70 | 190,25 | 0,41% | 253,00 |
| 31.03.2026 | 194,80 | 195,65 | 188,83 | 189,48 | -2,13% | 148,00 |
| 30.03.2026 | 187,95 | 195,88 | 187,73 | 193,60 | 2,60% | 272,00 |
| 27.03.2026 | 187,65 | 189,83 | 186,13 | 188,70 | 0,28% | 131,00 |
| 26.03.2026 | 185,83 | 189,50 | 184,93 | 188,18 | 1,20% | 218,00 |
| 25.03.2026 | 186,13 | 188,18 | 182,18 | 185,95 | -0,19% | 347,00 |
| 24.03.2026 | 186,95 | 188,95 | 185,75 | 186,30 | -0,40% | 210,00 |
| 23.03.2026 | 187,75 | 195,60 | 186,90 | 187,05 | -1,38% | 325,00 |
| 20.03.2026 | 192,50 | 194,05 | 189,63 | 189,68 | -1,45% | 69,00 |
| 19.03.2026 | 193,68 | 195,23 | 191,83 | 192,48 | -1,00% | 10,00 |
| 18.03.2026 | 195,80 | 197,05 | 194,10 | 194,43 | -0,28% | 78,00 |
| 17.03.2026 | 194,43 | 196,80 | 193,10 | 194,98 | -0,04% | 206,00 |
| 16.03.2026 | 197,85 | 198,50 | 193,45 | 195,05 | -0,70% | 216,00 |
| 13.03.2026 | 196,13 | 198,25 | 195,38 | 196,43 | -0,14% | 175,00 |
| 12.03.2026 | 192,63 | 198,80 | 192,58 | 196,70 | 1,47% | 241,00 |
| 11.03.2026 | 192,33 | 194,45 | 191,33 | 193,85 | 0,83% | 5,00 |
| 10.03.2026 | 197,93 | 200,00 | 189,23 | 192,25 | -3,29% | 73,00 |
| 09.03.2026 | 196,88 | 199,55 | 196,73 | 198,80 | -0,41% | 94,00 |
| 06.03.2026 | 199,65 | 201,05 | 198,27 | 199,63 | 0,14% | 745,00 |
| 05.03.2026 | 199,75 | 200,50 | 197,23 | 199,35 | 0,23% | 97,00 |
| 04.03.2026 | 198,88 | 201,50 | 198,15 | 198,90 | -0,55% | 1.240,00 |
| 03.03.2026 | 195,70 | 201,20 | 194,52 | 200,00 | 1,43% | 463,00 |
| 02.03.2026 | 192,60 | 197,75 | 192,20 | 197,18 | 1,94% | 200,00 |
| 27.02.2026 | 189,65 | 193,95 | 188,40 | 193,43 | 1,72% | 78,00 |
| 26.02.2026 | 187,25 | 190,38 | 187,10 | 190,15 | 1,32% | 111,00 |
| 25.02.2026 | 187,08 | 188,27 | 185,02 | 187,68 | 0,11% | 8,00 |
| 24.02.2026 | 188,20 | 190,35 | 186,73 | 187,48 | 0,03% | 136,00 |
| 23.02.2026 | 185,38 | 188,63 | 185,00 | 187,43 | 0,63% | 101,00 |
| 20.02.2026 | 189,05 | 189,65 | 185,40 | 186,25 | -1,22% | 96,00 |
| 19.02.2026 | 183,98 | 190,85 | 183,02 | 188,55 | 2,58% | 37,00 |
| 18.02.2026 | 184,25 | 187,20 | 177,15 | 183,80 | -1,53% | 1.678,00 |
| 17.02.2026 | 187,77 | 190,73 | 186,52 | 186,65 | -0,96% | 11,00 |
| 16.02.2026 | 188,38 | 189,70 | 187,98 | 188,45 | 0,68% | 76,00 |
| 13.02.2026 | 185,98 | 189,08 | 185,43 | 187,18 | 0,31% | 15,00 |
| 12.02.2026 | 191,05 | 191,60 | 184,80 | 186,60 | -1,83% | 91,00 |
| 11.02.2026 | 187,63 | 191,85 | 186,85 | 190,08 | 1,25% | 150,00 |
| 10.02.2026 | 188,00 | 189,40 | 187,50 | 187,73 | -0,12% | 245,00 |
| 09.02.2026 | 186,70 | 187,95 | 184,02 | 187,95 | 1,21% | 293,00 |
| 06.02.2026 | 186,75 | 188,52 | 184,38 | 185,70 | 0,03% | 209,00 |
| 05.02.2026 | 185,33 | 188,33 | 183,58 | 185,65 | 0,31% | 491,00 |
| 04.02.2026 | 181,35 | 186,27 | 180,10 | 185,08 | 2,24% | 163,00 |
| 03.02.2026 | 183,13 | 183,50 | 180,55 | 181,02 | -1,04% | 153,00 |
| 02.02.2026 | 179,23 | 183,08 | 179,02 | 182,93 | 1,05% | 307,00 |
| 30.01.2026 | 178,83 | 181,08 | 177,45 | 181,02 | 0,67% | 430,00 |
| 29.01.2026 | 181,85 | 184,00 | 178,70 | 179,83 | -1,21% | 551,00 |
| 28.01.2026 | 181,85 | 183,80 | 180,25 | 182,02 | 1,04% | 139,00 |
| 27.01.2026 | 185,00 | 185,30 | 179,98 | 180,15 | -2,38% | 330,00 |
| 26.01.2026 | 183,33 | 185,25 | 182,70 | 184,55 | 0,15% | 207,00 |
| 23.01.2026 | 184,10 | 185,15 | 183,05 | 184,27 | 0,35% | 131,00 |
| 22.01.2026 | 183,68 | 185,05 | 182,30 | 183,63 | 0,40% | 1.727,00 |
| 21.01.2026 | 180,02 | 183,38 | 179,08 | 182,90 | 1,63% | 89,00 |
| 20.01.2026 | 179,13 | 180,45 | 177,68 | 179,98 | -0,11% | 525,00 |
| 19.01.2026 | 180,52 | 180,65 | 179,15 | 180,18 | -0,84% | 146,00 |
| 16.01.2026 | 182,08 | 182,55 | 180,55 | 181,70 | 0,12% | 688,00 |
| 15.01.2026 | 181,33 | 182,60 | 180,65 | 181,48 | 0,62% | 203,00 |
| 14.01.2026 | 179,73 | 181,45 | 178,80 | 180,35 | 0,26% | 63,00 |
| 13.01.2026 | 180,68 | 181,60 | 178,60 | 179,88 | -0,50% | 177,00 |
| 12.01.2026 | 180,73 | 182,45 | 179,80 | 180,77 | -0,84% | 633,00 |
| 09.01.2026 | 181,88 | 183,58 | 181,35 | 182,30 | 0,29% | 102,00 |
| 08.01.2026 | 178,43 | 181,83 | 178,30 | 181,77 | 1,59% | 62,00 |
| 07.01.2026 | 180,43 | 181,58 | 178,88 | 178,93 | -1,08% | 89,00 |
| 06.01.2026 | 181,60 | 183,05 | 179,05 | 180,88 | -0,33% | 144,00 |
| 05.01.2026 | 180,25 | 182,15 | 178,65 | 181,48 | 1,11% | 147,00 |
| 02.01.2026 | 179,93 | 181,25 | 178,40 | 179,48 | -1,12% | 164,00 |
| 30.12.2025 | 180,50 | 182,50 | 180,50 | 181,50 | -0,43% | 245,00 |
| 29.12.2025 | 181,10 | 182,93 | 180,63 | 182,27 | 0,84% | 782,00 |
| 23.12.2025 | 180,65 | 181,60 | 180,55 | 180,75 | -0,23% | 148,00 |
| 22.12.2025 | 183,05 | 183,05 | 180,60 | 181,18 | -0,33% | 316,00 |
| 19.12.2025 | 182,20 | 183,20 | 180,98 | 181,77 | -0,10% | 148,00 |
| 18.12.2025 | 183,13 | 184,13 | 181,48 | 181,95 | -0,63% | - |
| 17.12.2025 | 182,88 | 184,23 | 181,93 | 183,10 | 0,43% | 95,00 |
| 16.12.2025 | 182,75 | 183,85 | 181,75 | 182,33 | -0,57% | 251,00 |