216,810$
-0,01%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 215,97 | 218,29 | 215,10 | 216,88 | 0,02% | 1.311.078,00 |
| 08.10.2026 | 217,07 | 218,16 | 214,80 | 216,84 | 0,31% | 1.389.642,00 |
| 07.10.2026 | 216,05 | 218,45 | 215,37 | 216,18 | 0,67% | 1.284.759,00 |
| 06.10.2026 | 212,77 | 215,68 | 212,59 | 214,74 | 0,90% | 1.067.542,00 |
| 05.10.2026 | 209,34 | 213,70 | 208,34 | 212,83 | 1,56% | 1.236.793,00 |
| 02.10.2026 | 206,48 | 210,23 | 205,86 | 209,56 | 1,25% | 1.178.394,00 |
| 01.10.2026 | 210,45 | 211,66 | 206,69 | 206,98 | -1,38% | 1.490.693,00 |
| 30.09.2026 | 212,25 | 212,36 | 209,51 | 209,87 | -0,97% | 1.137.253,00 |
| 29.09.2026 | 211,30 | 212,59 | 210,86 | 211,92 | -0,47% | 974.829,00 |
| 28.09.2026 | 212,05 | 214,48 | 211,30 | 212,93 | 0,39% | 1.046.021,00 |
| 25.09.2026 | 211,92 | 213,22 | 211,23 | 212,10 | -0,29% | 1.058.027,00 |
| 24.09.2026 | 214,49 | 216,04 | 212,69 | 212,72 | -0,18% | 1.104.362,00 |
| 23.09.2026 | 213,47 | 215,69 | 212,61 | 213,10 | -0,36% | 1.208.294,00 |
| 22.09.2026 | 214,21 | 215,43 | 213,47 | 213,88 | -0,02% | 1.944.746,00 |
| 21.09.2026 | 216,79 | 217,03 | 213,86 | 213,93 | -1,90% | 2.082.071,00 |
| 18.09.2026 | 219,70 | 219,70 | 216,46 | 218,07 | -0,39% | 3.639.367,00 |
| 17.09.2026 | 220,70 | 220,70 | 217,76 | 218,93 | -0,40% | 2.119.068,00 |
| 16.09.2026 | 222,52 | 225,12 | 219,71 | 219,80 | -1,45% | 1.740.654,00 |
| 15.09.2026 | 225,24 | 225,77 | 222,41 | 223,04 | -1,24% | 1.618.743,00 |
| 14.09.2026 | 225,48 | 227,32 | 225,07 | 225,85 | 1,40% | 1.393.208,00 |
| 11.09.2026 | 221,65 | 223,97 | 220,66 | 222,74 | 0,75% | 1.341.573,00 |
| 10.09.2026 | 223,54 | 224,26 | 221,00 | 221,08 | -0,62% | 1.672.369,00 |
| 09.09.2026 | 221,88 | 222,61 | 219,58 | 222,47 | 0,38% | 1.744.514,00 |
| 08.09.2026 | 221,14 | 223,15 | 220,16 | 221,63 | -0,48% | 1.504.302,00 |
| 04.09.2026 | 222,90 | 224,55 | 220,47 | 222,71 | -1,07% | 1.611.020,00 |
| 03.09.2026 | 223,68 | 225,74 | 222,16 | 225,12 | 1,17% | 1.395.541,00 |
| 02.09.2026 | 223,37 | 224,21 | 220,49 | 222,52 | -0,34% | 1.713.579,00 |
| 01.09.2026 | 222,61 | 224,59 | 220,61 | 223,29 | 1,07% | 1.878.361,00 |
| 31.08.2026 | 221,66 | 224,09 | 220,89 | 220,92 | -0,54% | 1.967.745,00 |
| 28.08.2026 | 221,00 | 222,49 | 219,58 | 222,11 | 1,30% | 1.401.729,00 |
| 27.08.2026 | 220,44 | 221,38 | 218,86 | 219,27 | -1,31% | 1.771.734,00 |
| 26.08.2026 | 220,39 | 222,63 | 219,93 | 222,18 | 0,55% | 1.439.156,00 |
| 25.08.2026 | 221,59 | 223,96 | 220,39 | 220,96 | -0,95% | 1.344.055,00 |
| 24.08.2026 | 221,55 | 224,17 | 221,55 | 223,08 | 1,09% | 1.362.370,00 |
| 21.08.2026 | 219,67 | 220,98 | 218,62 | 220,67 | 0,53% | 1.075.453,00 |
| 20.08.2026 | 220,90 | 222,10 | 219,36 | 219,50 | -0,70% | 1.392.673,00 |
| 19.08.2026 | 217,77 | 224,23 | 215,73 | 221,04 | 1,88% | 1.418.732,00 |
| 18.08.2026 | 218,00 | 218,56 | 215,77 | 216,97 | 0,79% | 1.705.418,00 |
| 17.08.2026 | 213,00 | 215,83 | 213,00 | 215,26 | 0,26% | 1.097.044,00 |
| 14.08.2026 | 215,69 | 216,57 | 214,56 | 214,71 | -0,24% | 1.038.603,00 |
| 13.08.2026 | 215,26 | 216,79 | 215,03 | 215,22 | 0,45% | 1.363.837,00 |
| 12.08.2026 | 213,07 | 217,34 | 212,22 | 214,26 | -0,38% | 1.311.977,00 |
| 11.08.2026 | 214,48 | 217,27 | 213,57 | 215,08 | 0,21% | 1.199.249,00 |
| 10.08.2026 | 214,43 | 216,60 | 213,53 | 214,62 | 0,03% | 1.432.324,00 |
| 07.08.2026 | 213,76 | 219,29 | 211,88 | 214,56 | 2,37% | 1.922.829,00 |
| 06.08.2026 | 209,47 | 209,76 | 205,01 | 209,59 | 1,24% | 1.437.642,00 |
| 05.08.2026 | 207,52 | 207,89 | 204,80 | 207,02 | -0,31% | 1.570.495,00 |
| 04.08.2026 | 207,78 | 209,16 | 205,99 | 207,66 | -0,94% | 1.594.013,00 |
| 03.08.2026 | 210,98 | 211,98 | 208,87 | 209,62 | -0,44% | 1.130.105,00 |
| 31.07.2026 | 209,20 | 211,82 | 208,28 | 210,55 | -0,37% | 1.150.486,00 |
| 30.07.2026 | 216,09 | 216,77 | 208,90 | 211,33 | -3,46% | 2.177.451,00 |
| 29.07.2026 | 218,24 | 222,66 | 217,37 | 218,91 | 1,05% | 1.655.422,00 |
| 28.07.2026 | 219,92 | 221,24 | 216,55 | 216,63 | -0,12% | 1.463.429,00 |
| 27.07.2026 | 216,47 | 220,59 | 216,04 | 216,90 | 0,00% | 1.374.811,00 |
| 24.07.2026 | 217,98 | 218,76 | 215,55 | 216,91 | -0,23% | 1.159.864,00 |
| 23.07.2026 | 216,19 | 218,81 | 214,60 | 217,42 | 0,42% | 1.134.346,00 |
| 22.07.2026 | 217,00 | 217,22 | 214,86 | 216,52 | 0,88% | 1.136.027,00 |
| 21.07.2026 | 216,61 | 217,66 | 213,80 | 214,63 | -2,68% | 1.247.880,00 |
| 20.07.2026 | 222,07 | 223,18 | 219,52 | 220,53 | -0,80% | 1.327.915,00 |
| 17.07.2026 | 227,92 | 228,22 | 220,41 | 222,31 | -0,98% | 1.772.793,00 |
| 16.07.2026 | 220,35 | 225,46 | 218,91 | 224,51 | 3,30% | 1.223.403,00 |
| 15.07.2026 | 220,11 | 221,55 | 216,73 | 217,34 | -1,22% | 1.501.574,00 |
| 14.07.2026 | 220,51 | 222,45 | 218,79 | 220,03 | -1,50% | 1.317.775,00 |
| 13.07.2026 | 221,39 | 224,21 | 220,52 | 223,38 | 1,91% | 1.171.614,00 |
| 10.07.2026 | 219,58 | 220,99 | 216,43 | 219,20 | 0,23% | 773.758,00 |
| 09.07.2026 | 218,15 | 220,42 | 217,09 | 218,69 | -0,80% | 952.980,00 |
| 08.07.2026 | 223,32 | 223,80 | 219,80 | 220,46 | -0,90% | 1.431.104,00 |
| 07.07.2026 | 218,54 | 223,27 | 218,00 | 222,46 | 3,67% | 1.975.623,00 |
| 06.07.2026 | 216,48 | 216,59 | 213,98 | 214,58 | -1,27% | 1.145.287,00 |
| 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% | 1.277.319,00 |
| 30.06.2026 | 214,58 | 214,65 | 212,23 | 213,08 | -0,75% | 1.149.208,00 |
| 29.06.2026 | 216,82 | 217,40 | 214,00 | 214,68 | -0,79% | 1.065.348,00 |
| 26.06.2026 | 216,55 | 217,54 | 215,36 | 216,39 | 1,35% | 2.093.818,00 |
| 25.06.2026 | 212,68 | 216,18 | 211,15 | 213,50 | -0,04% | 1.527.649,00 |
| 24.06.2026 | 209,93 | 215,79 | 207,89 | 213,58 | 2,14% | 1.632.552,00 |
| 23.06.2026 | 207,92 | 209,39 | 205,89 | 209,10 | 2,32% | 2.217.323,00 |
| 22.06.2026 | 204,03 | 206,14 | 203,61 | 204,36 | -0,15% | 2.084.724,00 |
| 19.06.2026 | 204,76 | 204,94 | 204,63 | 204,66 | -0,14% | - |
| 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% | 2.247.581,00 |
| 16.06.2026 | 208,18 | 210,41 | 207,87 | 209,03 | 0,45% | 1.803.866,00 |
| 15.06.2026 | 207,02 | 209,28 | 207,00 | 208,09 | -0,87% | 1.379.056,00 |
| 12.06.2026 | 207,42 | 209,94 | 207,17 | 209,91 | 0,89% | 1.342.819,00 |
| 11.06.2026 | 212,95 | 214,04 | 207,93 | 208,05 | -2,14% | 1.599.046,00 |
| 10.06.2026 | 211,96 | 213,17 | 209,31 | 212,59 | 1,15% | 1.455.050,00 |
| 09.06.2026 | 205,50 | 211,05 | 204,48 | 210,18 | 2,56% | 1.701.244,00 |
| 08.06.2026 | 208,17 | 209,88 | 204,43 | 204,93 | -2,43% | 2.002.701,00 |
| 05.06.2026 | 210,71 | 212,79 | 209,70 | 210,04 | 1,02% | 1.319.942,00 |
| 04.06.2026 | 207,46 | 208,29 | 205,99 | 207,91 | 1,82% | 1.593.755,00 |
| 03.06.2026 | 201,25 | 205,40 | 200,91 | 204,20 | 1,25% | 1.850.133,00 |
| 02.06.2026 | 200,48 | 201,80 | 197,62 | 201,67 | 0,42% | 1.867.916,00 |
| 01.06.2026 | 201,24 | 203,31 | 200,76 | 200,83 | 0,19% | 1.474.507,00 |
| 29.05.2026 | 203,39 | 203,66 | 200,28 | 200,44 | -1,60% | 3.280.697,00 |
| 28.05.2026 | 205,80 | 206,74 | 203,38 | 203,69 | -0,93% | 1.465.011,00 |
| 27.05.2026 | 206,06 | 208,11 | 204,98 | 205,60 | -0,70% | 1.628.067,00 |
| 26.05.2026 | 207,01 | 208,52 | 205,48 | 207,05 | -0,90% | 1.788.333,00 |
| 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% | 1.764.080,00 |
| 20.05.2026 | 213,01 | 214,32 | 211,40 | 212,20 | -1,29% | 2.051.973,00 |