215,228$
1,20%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.295.605,00 |
| 01.12.2025 | 217,40 | 217,40 | 213,91 | 214,07 | -1,38% | 1.574.870,00 |
| 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% | 1.494.917,00 |
| 24.11.2025 | 218,09 | 218,41 | 214,55 | 215,16 | -1,75% | 2.421.351,00 |
| 21.11.2025 | 218,82 | 220,02 | 216,47 | 219,00 | 0,26% | 2.475.881,00 |
| 20.11.2025 | 217,20 | 219,03 | 216,29 | 218,43 | 0,44% | 1.964.334,00 |
| 19.11.2025 | 214,83 | 217,82 | 213,59 | 217,47 | 1,64% | 2.063.422,00 |
| 18.11.2025 | 210,17 | 214,54 | 209,58 | 213,96 | 1,98% | 1.806.070,00 |
| 17.11.2025 | 208,91 | 210,87 | 208,54 | 209,81 | 0,00% | 2.498.991,00 |
| 14.11.2025 | 207,97 | 210,59 | 206,11 | 209,80 | 1,83% | 1.546.597,00 |
| 13.11.2025 | 204,94 | 207,88 | 204,91 | 206,02 | 0,42% | 1.221.238,00 |
| 12.11.2025 | 207,00 | 208,10 | 204,44 | 205,15 | -0,96% | 1.137.537,00 |
| 11.11.2025 | 204,07 | 207,17 | 204,07 | 207,13 | 1,47% | 1.337.677,00 |
| 10.11.2025 | 204,32 | 204,68 | 201,42 | 204,12 | -0,72% | 1.144.813,00 |
| 07.11.2025 | 205,01 | 206,44 | 203,72 | 205,59 | 0,67% | 1.217.953,00 |
| 06.11.2025 | 206,22 | 208,09 | 203,40 | 204,23 | -1,07% | 1.700.111,00 |
| 05.11.2025 | 207,70 | 208,71 | 206,33 | 206,43 | -0,63% | 1.168.844,00 |
| 04.11.2025 | 207,71 | 207,87 | 204,58 | 207,74 | 1,20% | 1.355.045,00 |
| 03.11.2025 | 206,77 | 207,31 | 203,31 | 205,28 | -1,42% | 2.220.963,00 |
| 31.10.2025 | 209,38 | 211,09 | 206,03 | 208,24 | -0,80% | 2.577.835,00 |
| 30.10.2025 | 209,91 | 212,71 | 209,75 | 209,92 | -0,28% | 2.493.038,00 |
| 29.10.2025 | 215,45 | 216,52 | 209,83 | 210,50 | -3,32% | 2.364.118,00 |
| 28.10.2025 | 218,05 | 221,56 | 215,00 | 217,73 | -1,50% | 1.782.856,00 |
| 27.10.2025 | 222,89 | 223,47 | 220,01 | 221,04 | -0,92% | 1.153.230,00 |
| 24.10.2025 | 223,91 | 224,64 | 221,91 | 223,09 | 0,03% | 951.835,00 |
| 23.10.2025 | 223,48 | 223,87 | 220,17 | 223,02 | -0,12% | 1.256.765,00 |
| 22.10.2025 | 221,91 | 225,36 | 220,43 | 223,28 | 1,06% | 990.447,00 |
| 21.10.2025 | 219,98 | 221,38 | 219,01 | 220,94 | 0,37% | 911.782,00 |
| 20.10.2025 | 219,77 | 220,81 | 218,00 | 220,13 | 0,19% | 1.108.935,00 |
| 17.10.2025 | 218,52 | 220,40 | 218,51 | 219,72 | 0,68% | - |
| 16.10.2025 | 220,15 | 220,42 | 217,69 | 218,23 | -1,27% | 936.580,00 |
| 15.10.2025 | 223,68 | 224,88 | 219,95 | 221,03 | -1,54% | 708.188,00 |
| 14.10.2025 | 223,30 | 226,20 | 222,78 | 224,48 | 0,65% | 1.058.407,00 |
| 13.10.2025 | 222,29 | 225,46 | 222,29 | 223,04 | -0,94% | 1.026.061,00 |
| 10.10.2025 | 221,85 | 226,32 | 220,78 | 225,16 | 1,57% | 1.654.531,00 |
| 09.10.2025 | 224,81 | 225,37 | 221,34 | 221,69 | -1,62% | 1.181.205,00 |
| 08.10.2025 | 222,85 | 226,11 | 222,02 | 225,35 | 1,17% | 1.263.612,00 |
| 07.10.2025 | 223,46 | 223,60 | 221,13 | 222,75 | -0,19% | 1.063.292,00 |
| 06.10.2025 | 224,09 | 224,32 | 222,32 | 223,18 | -0,43% | 927.573,00 |
| 03.10.2025 | 222,57 | 225,76 | 222,03 | 224,15 | 0,71% | 1.054.147,00 |
| 02.10.2025 | 225,16 | 225,84 | 221,56 | 222,57 | -2,08% | 1.493.851,00 |
| 01.10.2025 | 228,81 | 229,83 | 226,46 | 227,29 | -0,95% | 1.288.181,00 |
| 30.09.2025 | 229,40 | 231,65 | 229,28 | 229,48 | 0,18% | 1.553.763,00 |
| 29.09.2025 | 228,01 | 229,11 | 227,47 | 229,06 | 0,37% | 829.497,00 |
| 26.09.2025 | 228,56 | 230,68 | 227,23 | 228,21 | 0,60% | 906.856,00 |
| 25.09.2025 | 228,02 | 229,01 | 226,47 | 226,86 | -0,24% | 1.443.432,00 |
| 24.09.2025 | 226,70 | 228,64 | 225,62 | 227,40 | -0,06% | 1.516.346,00 |
| 23.09.2025 | 226,50 | 227,54 | 224,62 | 227,53 | 0,56% | 1.408.432,00 |
| 22.09.2025 | 226,87 | 227,35 | 225,64 | 226,26 | -0,30% | 957.220,00 |
| 19.09.2025 | 227,33 | 227,96 | 225,89 | 226,94 | 0,10% | 1.968.273,00 |
| 18.09.2025 | 225,47 | 227,78 | 224,92 | 226,71 | 0,19% | 1.052.686,00 |
| 17.09.2025 | 225,28 | 228,31 | 225,27 | 226,27 | 0,42% | 1.326.281,00 |
| 16.09.2025 | 227,74 | 228,62 | 224,88 | 225,33 | -1,23% | 1.648.343,00 |
| 15.09.2025 | 228,27 | 229,16 | 227,09 | 228,14 | -0,15% | 799.085,00 |
| 12.09.2025 | 231,80 | 232,62 | 227,82 | 228,48 | -1,61% | 892.010,00 |
| 11.09.2025 | 228,72 | 232,89 | 227,40 | 232,21 | 1,62% | 1.180.840,00 |
| 10.09.2025 | 228,28 | 229,37 | 226,58 | 228,51 | -0,24% | 1.105.609,00 |
| 09.09.2025 | 227,64 | 229,31 | 226,59 | 229,07 | 0,41% | 1.325.381,00 |
| 08.09.2025 | 229,47 | 229,47 | 226,47 | 228,13 | -0,70% | 1.270.231,00 |
| 05.09.2025 | 233,63 | 233,77 | 228,30 | 229,73 | -1,76% | 1.088.332,00 |
| 04.09.2025 | 233,67 | 235,18 | 232,50 | 233,85 | 0,58% | 709.284,00 |
| 03.09.2025 | 232,83 | 233,32 | 231,15 | 232,49 | -0,27% | 797.664,00 |
| 02.09.2025 | 233,07 | 234,58 | 231,30 | 233,12 | -0,36% | 988.903,00 |
| 29.08.2025 | 233,47 | 234,33 | 233,03 | 233,97 | 0,37% | 875.358,00 |
| 28.08.2025 | 233,63 | 234,48 | 231,40 | 233,10 | -0,77% | 886.044,00 |
| 27.08.2025 | 234,50 | 235,09 | 233,81 | 234,90 | 0,24% | 885.172,00 |
| 26.08.2025 | 231,67 | 234,70 | 231,67 | 234,33 | 0,91% | 1.466.207,00 |
| 25.08.2025 | 234,22 | 235,98 | 231,79 | 232,22 | -0,90% | 674.701,00 |
| 22.08.2025 | 236,13 | 237,06 | 233,69 | 234,32 | -0,48% | 1.183.950,00 |
| 21.08.2025 | 235,20 | 236,43 | 234,28 | 235,44 | -0,28% | 706.810,00 |
| 20.08.2025 | 236,68 | 238,62 | 235,49 | 236,11 | 0,56% | 1.210.746,00 |
| 19.08.2025 | 232,84 | 235,51 | 231,86 | 234,80 | 1,02% | 940.758,00 |
| 18.08.2025 | 232,88 | 234,00 | 231,97 | 232,43 | -0,18% | 912.038,00 |
| 15.08.2025 | 232,59 | 233,83 | 231,80 | 232,85 | 0,15% | 902.191,00 |
| 14.08.2025 | 232,76 | 234,05 | 231,39 | 232,51 | -0,10% | 1.097.833,00 |
| 13.08.2025 | 234,16 | 234,16 | 230,76 | 232,74 | -0,34% | 1.906.405,00 |
| 12.08.2025 | 236,60 | 237,45 | 232,41 | 233,53 | -1,48% | 998.619,00 |
| 11.08.2025 | 235,63 | 237,28 | 234,68 | 237,03 | 0,77% | 904.246,00 |
| 08.08.2025 | 235,81 | 237,35 | 235,09 | 235,21 | -0,18% | 717.967,00 |
| 07.08.2025 | 236,00 | 236,80 | 234,12 | 235,63 | 0,05% | 1.593.716,00 |
| 06.08.2025 | 232,15 | 236,17 | 231,05 | 235,52 | 1,48% | 1.573.299,00 |
| 05.08.2025 | 231,33 | 233,68 | 230,99 | 232,08 | 0,16% | 1.938.574,00 |
| 04.08.2025 | 230,82 | 232,24 | 229,79 | 231,71 | 0,22% | 1.196.356,00 |
| 01.08.2025 | 232,78 | 232,78 | 229,25 | 231,21 | 0,24% | 1.481.298,00 |
| 31.07.2025 | 232,00 | 234,74 | 230,38 | 230,65 | -0,45% | 2.244.662,00 |
| 30.07.2025 | 238,84 | 240,91 | 231,40 | 231,69 | -5,82% | 3.177.666,00 |
| 29.07.2025 | 243,16 | 246,25 | 242,01 | 246,01 | 1,91% | 1.861.658,00 |
| 28.07.2025 | 244,42 | 244,81 | 241,16 | 241,41 | -1,53% | 989.683,00 |
| 25.07.2025 | 245,25 | 246,20 | 244,51 | 245,16 | 0,02% | 935.939,00 |
| 24.07.2025 | 242,62 | 245,92 | 242,40 | 245,11 | 0,76% | 1.045.719,00 |
| 23.07.2025 | 241,88 | 243,68 | 240,57 | 243,27 | 0,40% | 1.195.711,00 |
| 22.07.2025 | 240,14 | 242,78 | 240,14 | 242,31 | 0,95% | 1.029.148,00 |
| 21.07.2025 | 239,67 | 241,38 | 238,72 | 240,04 | -0,19% | 1.078.404,00 |
| 18.07.2025 | 240,34 | 242,09 | 239,91 | 240,50 | 0,14% | 1.338.095,00 |
| 17.07.2025 | 240,53 | 242,38 | 238,31 | 240,17 | -0,49% | 1.683.076,00 |
| 16.07.2025 | 241,46 | 241,85 | 238,31 | 241,35 | -0,21% | 1.087.848,00 |
| 15.07.2025 | 243,10 | 244,43 | 241,67 | 241,86 | -0,95% | 1.199.445,00 |