177,475€
3,21%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 174,50 | 174,50 | 174,50 | 174,50 | 1,48% | - |
| 13.05.2026 | 171,95 | 171,95 | 171,95 | 171,95 | 2,56% | - |
| 12.05.2026 | 167,50 | 167,65 | 167,50 | 167,65 | -1,09% | 123,00 |
| 11.05.2026 | 169,60 | 169,60 | 169,50 | 169,50 | -0,44% | 103,00 |
| 08.05.2026 | 171,05 | 171,05 | 170,25 | 170,25 | 0,29% | 75,00 |
| 07.05.2026 | 169,75 | 169,75 | 169,75 | 169,75 | -0,38% | - |
| 06.05.2026 | 173,20 | 173,20 | 170,40 | 170,40 | -3,29% | 140,00 |
| 05.05.2026 | 176,30 | 176,30 | 176,20 | 176,20 | -0,03% | - |
| 04.05.2026 | 175,70 | 176,25 | 175,70 | 176,25 | -1,04% | 52,00 |
| 30.04.2026 | 178,10 | 178,10 | 178,10 | 178,10 | -0,17% | - |
| 29.04.2026 | 176,95 | 178,40 | 176,95 | 178,40 | 1,65% | 140,00 |
| 28.04.2026 | 175,50 | 175,50 | 175,50 | 175,50 | -1,60% | - |
| 27.04.2026 | 178,35 | 178,35 | 178,35 | 178,35 | -1,22% | - |
| 24.04.2026 | 183,85 | 183,85 | 180,55 | 180,55 | 3,23% | 17,00 |
| 23.04.2026 | 174,90 | 174,90 | 174,90 | 174,90 | 0,32% | - |
| 22.04.2026 | 174,35 | 174,35 | 174,35 | 174,35 | -1,22% | - |
| 21.04.2026 | 176,50 | 176,50 | 176,50 | 176,50 | 0,74% | - |
| 20.04.2026 | 175,05 | 175,20 | 175,05 | 175,20 | -0,68% | 140,00 |
| 17.04.2026 | 177,00 | 177,80 | 176,40 | 176,40 | -0,93% | 240,00 |
| 16.04.2026 | 178,05 | 178,05 | 178,05 | 178,05 | -0,64% | - |
| 15.04.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,94% | - |
| 14.04.2026 | 180,90 | 180,90 | 180,90 | 180,90 | -0,99% | - |
| 13.04.2026 | 182,70 | 182,70 | 182,70 | 182,70 | -1,22% | - |
| 10.04.2026 | 184,95 | 184,95 | 184,95 | 184,95 | -0,56% | - |
| 09.04.2026 | 185,05 | 186,00 | 185,05 | 186,00 | 0,87% | 3,00 |
| 08.04.2026 | 193,70 | 193,70 | 184,40 | 184,40 | -2,95% | 153,00 |
| 07.04.2026 | 190,75 | 190,75 | 190,00 | 190,00 | 0,00% | 5,00 |
| 02.04.2026 | 188,65 | 190,00 | 188,65 | 190,00 | 0,53% | 40,00 |
| 01.04.2026 | 188,75 | 189,00 | 188,75 | 189,00 | -2,33% | 19,00 |
| 31.03.2026 | 193,50 | 193,50 | 193,50 | 193,50 | 3,61% | - |
| 30.03.2026 | 186,75 | 186,75 | 186,75 | 186,75 | -0,48% | - |
| 27.03.2026 | 187,65 | 187,65 | 187,65 | 187,65 | 1,24% | - |
| 26.03.2026 | 185,35 | 185,35 | 185,35 | 185,35 | 0,30% | - |
| 25.03.2026 | 184,80 | 184,80 | 184,80 | 184,80 | -0,59% | - |
| 24.03.2026 | 185,90 | 185,90 | 185,90 | 185,90 | -4,08% | - |
| 23.03.2026 | 186,60 | 193,90 | 186,60 | 193,80 | 1,07% | 41,00 |
| 20.03.2026 | 191,75 | 191,75 | 191,75 | 191,75 | -1,41% | - |
| 19.03.2026 | 192,75 | 194,50 | 192,75 | 194,50 | -0,82% | 2,00 |
| 18.03.2026 | 193,80 | 196,10 | 193,80 | 196,10 | 1,06% | 20,00 |
| 17.03.2026 | 194,20 | 194,20 | 194,05 | 194,05 | -0,64% | 4,00 |
| 16.03.2026 | 195,30 | 195,30 | 195,30 | 195,30 | -0,20% | - |
| 13.03.2026 | 195,70 | 195,70 | 195,70 | 195,70 | -1,31% | - |
| 12.03.2026 | 192,70 | 198,30 | 192,70 | 198,30 | 2,61% | 25,00 |
| 11.03.2026 | 191,15 | 193,25 | 191,15 | 193,25 | -2,00% | 125,00 |
| 10.03.2026 | 197,20 | 197,20 | 197,20 | 197,20 | -0,58% | - |
| 09.03.2026 | 198,35 | 198,35 | 198,35 | 198,35 | -1,27% | - |
| 06.03.2026 | 198,90 | 200,90 | 198,90 | 200,90 | 1,06% | 10,00 |
| 05.03.2026 | 198,80 | 198,80 | 198,80 | 198,80 | -0,18% | - |
| 04.03.2026 | 199,15 | 199,15 | 199,15 | 199,15 | -0,72% | - |
| 03.03.2026 | 195,70 | 200,60 | 195,70 | 200,60 | 4,07% | 165,00 |
| 02.03.2026 | 192,75 | 192,75 | 192,75 | 192,75 | 1,61% | - |
| 27.02.2026 | 189,70 | 189,70 | 189,70 | 189,70 | 1,39% | - |
| 26.02.2026 | 187,00 | 187,10 | 187,00 | 187,10 | 0,40% | 170,00 |
| 25.02.2026 | 186,35 | 186,35 | 186,35 | 186,35 | -0,48% | - |
| 24.02.2026 | 187,25 | 187,25 | 187,25 | 187,25 | 0,43% | - |
| 23.02.2026 | 186,20 | 186,45 | 185,50 | 186,45 | -1,35% | 172,00 |
| 20.02.2026 | 188,05 | 189,00 | 188,05 | 189,00 | 3,05% | 1,00 |
| 19.02.2026 | 183,40 | 183,40 | 183,40 | 183,40 | -0,97% | - |
| 18.02.2026 | 185,20 | 185,20 | 185,20 | 185,20 | -1,33% | - |
| 17.02.2026 | 187,70 | 187,70 | 187,70 | 187,70 | 0,13% | - |
| 16.02.2026 | 187,45 | 187,45 | 187,45 | 187,45 | 1,00% | - |
| 13.02.2026 | 185,60 | 185,60 | 185,60 | 185,60 | -2,75% | 43,00 |
| 12.02.2026 | 189,90 | 190,85 | 189,90 | 190,85 | 2,28% | 25,00 |
| 11.02.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -0,82% | - |
| 10.02.2026 | 187,55 | 188,15 | 187,55 | 188,15 | 0,80% | 1,00 |
| 09.02.2026 | 186,65 | 186,65 | 186,65 | 186,65 | 0,73% | 40,00 |
| 06.02.2026 | 185,30 | 185,30 | 185,30 | 185,30 | -0,13% | - |
| 05.02.2026 | 184,30 | 185,55 | 184,30 | 185,55 | 2,85% | 3,00 |
| 04.02.2026 | 180,40 | 180,40 | 180,40 | 180,40 | -0,88% | - |
| 03.02.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 1,28% | - |
| 02.02.2026 | 178,35 | 179,70 | 178,35 | 179,70 | 0,48% | 6,00 |
| 30.01.2026 | 178,85 | 178,85 | 178,85 | 178,85 | -0,08% | - |
| 29.01.2026 | 180,90 | 180,90 | 179,00 | 179,00 | -0,89% | 28,00 |
| 28.01.2026 | 180,60 | 180,60 | 180,60 | 180,60 | -1,69% | - |
| 27.01.2026 | 183,95 | 183,95 | 183,70 | 183,70 | 0,41% | 25,00 |
| 26.01.2026 | 182,95 | 182,95 | 182,95 | 182,95 | -0,16% | - |
| 23.01.2026 | 183,25 | 183,25 | 183,25 | 183,25 | 0,14% | - |
| 22.01.2026 | 182,75 | 183,00 | 182,75 | 183,00 | 1,64% | 50,00 |
| 21.01.2026 | 179,10 | 180,05 | 179,10 | 180,05 | 0,73% | 1,00 |
| 20.01.2026 | 179,45 | 179,45 | 178,75 | 178,75 | -0,45% | 1,00 |
| 19.01.2026 | 180,40 | 180,40 | 179,55 | 179,55 | -0,83% | 10,00 |
| 16.01.2026 | 181,05 | 181,05 | 181,05 | 181,05 | 0,17% | - |
| 15.01.2026 | 180,75 | 180,75 | 180,75 | 180,75 | 0,19% | - |
| 14.01.2026 | 179,35 | 180,40 | 179,35 | 180,40 | 0,28% | 60,00 |
| 13.01.2026 | 180,30 | 180,30 | 179,90 | 179,90 | -0,91% | 4,00 |
| 12.01.2026 | 181,10 | 181,55 | 181,10 | 181,55 | 0,08% | 32,00 |
| 09.01.2026 | 181,40 | 181,40 | 181,40 | 181,40 | 1,71% | - |
| 08.01.2026 | 178,45 | 178,45 | 178,35 | 178,35 | -0,89% | 18,00 |
| 07.01.2026 | 179,90 | 179,95 | 179,90 | 179,95 | -0,39% | 30,00 |
| 06.01.2026 | 180,65 | 180,65 | 180,65 | 180,65 | 0,03% | - |
| 05.01.2026 | 179,20 | 180,60 | 179,20 | 180,60 | 0,56% | 2,00 |
| 02.01.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -0,91% | - |
| 30.12.2025 | 181,25 | 181,25 | 181,25 | 181,25 | 0,30% | - |
| 29.12.2025 | 180,85 | 180,90 | 180,70 | 180,70 | 0,33% | 82,00 |
| 23.12.2025 | 180,25 | 180,25 | 180,10 | 180,10 | -0,58% | 50,00 |
| 22.12.2025 | 181,15 | 181,15 | 181,15 | 181,15 | 0,03% | 136,00 |
| 19.12.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -0,55% | - |
| 18.12.2025 | 182,10 | 182,10 | 182,10 | 182,10 | -0,03% | - |
| 17.12.2025 | 182,25 | 182,25 | 182,15 | 182,15 | -0,46% | 3,00 |
| 16.12.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,33% | - |