230,090$
-0,42%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 229,59 | 231,37 | 228,08 | 230,14 | -0,39% | 278,00 |
| 06.03.2026 | 230,85 | 232,66 | 229,86 | 231,05 | -0,27% | 278,00 |
| 05.03.2026 | 231,02 | 231,79 | 228,16 | 231,67 | 0,04% | 1.271.210,00 |
| 04.03.2026 | 231,11 | 232,20 | 230,31 | 231,57 | -0,30% | 984.574,00 |
| 03.03.2026 | 230,05 | 233,42 | 227,49 | 232,27 | 0,82% | 1.292.776,00 |
| 02.03.2026 | 230,00 | 231,46 | 227,93 | 230,37 | 0,60% | 898.462,00 |
| 27.02.2026 | 225,22 | 229,32 | 225,04 | 229,00 | 1,96% | 1.436.837,00 |
| 26.02.2026 | 222,94 | 224,80 | 221,14 | 224,59 | 1,35% | 1.190.206,00 |
| 25.02.2026 | 220,74 | 221,79 | 218,28 | 221,59 | 0,39% | 1.138.940,00 |
| 24.02.2026 | 221,61 | 224,19 | 219,90 | 220,74 | -0,20% | 1.110.163,00 |
| 23.02.2026 | 219,67 | 222,59 | 219,04 | 221,19 | 0,77% | 1.714.637,00 |
| 20.02.2026 | 222,00 | 222,00 | 218,42 | 219,50 | -0,96% | 1.264.773,00 |
| 19.02.2026 | 218,52 | 224,61 | 217,75 | 221,63 | 2,21% | 1.325.224,00 |
| 18.02.2026 | 219,30 | 219,30 | 209,48 | 216,84 | -1,97% | 2.975.167,00 |
| 17.02.2026 | 223,52 | 225,77 | 220,84 | 221,19 | -0,89% | 2.181.278,00 |
| 13.02.2026 | 220,97 | 224,55 | 220,57 | 223,17 | 1,04% | 1.441.567,00 |
| 12.02.2026 | 225,26 | 227,26 | 219,26 | 220,87 | -2,26% | 2.317.427,00 |
| 11.02.2026 | 222,75 | 228,09 | 222,01 | 225,97 | 1,30% | 1.518.051,00 |
| 10.02.2026 | 224,18 | 225,69 | 222,85 | 223,07 | -0,45% | 1.610.790,00 |
| 09.02.2026 | 220,00 | 224,25 | 219,27 | 224,08 | 1,88% | 1.562.949,00 |
| 06.02.2026 | 218,72 | 221,64 | 218,41 | 219,94 | 0,56% | 1.039.130,00 |
| 05.02.2026 | 219,90 | 222,37 | 218,00 | 218,72 | 0,24% | 2.019.228,00 |
| 04.02.2026 | 213,86 | 219,82 | 212,76 | 218,20 | 1,99% | 1.627.959,00 |
| 03.02.2026 | 213,28 | 216,42 | 212,73 | 213,95 | -0,83% | 1.102.845,00 |
| 02.02.2026 | 215,37 | 216,59 | 213,28 | 215,73 | 0,30% | 1.072.411,00 |
| 30.01.2026 | 215,00 | 215,28 | 211,42 | 215,09 | 0,16% | 2.213.054,00 |
| 29.01.2026 | 216,80 | 219,18 | 213,44 | 214,75 | -1,31% | 1.884.706,00 |
| 28.01.2026 | 216,55 | 218,94 | 215,38 | 217,60 | 0,19% | 972.539,00 |
| 27.01.2026 | 218,09 | 219,20 | 216,68 | 217,19 | -0,86% | 1.019.208,00 |
| 26.01.2026 | 218,28 | 220,00 | 217,31 | 219,08 | 0,68% | 1.176.536,00 |
| 23.01.2026 | 215,97 | 218,18 | 215,62 | 217,61 | 0,86% | 1.685.241,00 |
| 22.01.2026 | 214,37 | 216,27 | 213,98 | 215,75 | 0,68% | 1.013.872,00 |
| 21.01.2026 | 211,27 | 214,37 | 210,41 | 214,29 | 1,74% | 1.363.638,00 |
| 20.01.2026 | 209,83 | 211,45 | 208,14 | 210,62 | -0,16% | 2.156.253,00 |
| 16.01.2026 | 209,12 | 211,26 | 209,12 | 210,96 | 0,08% | 1.752.868,00 |
| 15.01.2026 | 209,65 | 211,03 | 209,65 | 210,79 | -0,09% | 1.455.819,00 |
| 14.01.2026 | 209,09 | 211,51 | 208,87 | 210,98 | 0,63% | 1.616.933,00 |
| 13.01.2026 | 210,60 | 211,45 | 207,90 | 209,65 | -0,57% | 1.153.654,00 |
| 12.01.2026 | 212,65 | 213,28 | 210,60 | 210,85 | -0,65% | 1.131.456,00 |
| 09.01.2026 | 211,96 | 213,75 | 211,72 | 212,22 | 0,17% | 988.848,00 |
| 08.01.2026 | 208,87 | 212,14 | 208,87 | 211,86 | 1,33% | 1.427.900,00 |
| 07.01.2026 | 211,75 | 212,16 | 208,70 | 209,08 | -0,88% | 1.604.730,00 |
| 06.01.2026 | 212,49 | 214,47 | 209,16 | 210,93 | -0,90% | 1.837.209,00 |
| 05.01.2026 | 209,20 | 213,63 | 208,27 | 212,84 | 1,26% | 1.368.809,00 |