223,950$
3,76%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 215,39 | 224,40 | 215,39 | 223,86 | 3,72% | 37.387,00 |
| 27.03.2026 | 217,90 | 218,96 | 215,77 | 215,83 | -0,66% | 1.063.524,00 |
| 26.03.2026 | 215,77 | 218,83 | 215,61 | 217,27 | 0,80% | 919.576,00 |
| 25.03.2026 | 216,47 | 216,47 | 210,77 | 215,55 | 0,13% | 1.220.784,00 |
| 24.03.2026 | 215,87 | 218,74 | 215,12 | 215,27 | -0,67% | 1.617.243,00 |
| 23.03.2026 | 221,45 | 221,45 | 216,68 | 216,73 | -1,17% | 1.724.109,00 |
| 20.03.2026 | 222,57 | 223,90 | 218,85 | 219,30 | -1,67% | 2.266.464,00 |
| 19.03.2026 | 222,63 | 224,81 | 221,01 | 223,02 | 0,46% | 1.144.083,00 |
| 18.03.2026 | 223,06 | 225,44 | 221,99 | 221,99 | -1,24% | 1.084.507,00 |
| 17.03.2026 | 224,44 | 226,81 | 224,29 | 224,77 | 0,29% | 962.060,00 |
| 16.03.2026 | 224,00 | 225,28 | 223,01 | 224,13 | -0,07% | 874.708,00 |
| 13.03.2026 | 225,78 | 227,56 | 223,71 | 224,28 | -0,66% | 1.206.179,00 |
| 12.03.2026 | 223,55 | 229,20 | 223,32 | 225,78 | 0,89% | 1.040.018,00 |
| 11.03.2026 | 222,45 | 225,00 | 221,77 | 223,79 | 0,12% | 996.728,00 |
| 10.03.2026 | 228,82 | 228,82 | 220,01 | 223,53 | -2,87% | 1.313.102,00 |
| 09.03.2026 | 229,59 | 231,37 | 228,08 | 230,14 | -0,39% | 1.300.006,00 |
| 06.03.2026 | 230,85 | 232,66 | 229,86 | 231,05 | -0,27% | 938.774,00 |
| 05.03.2026 | 230,43 | 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 |
| 02.01.2026 | 210,46 | 210,80 | 209,24 | 210,20 | -0,82% | 1.151.649,00 |
| 31.12.2025 | 214,69 | 214,76 | 211,56 | 211,93 | -1,29% | 1.036.004,00 |
| 30.12.2025 | 214,00 | 215,29 | 213,19 | 214,69 | 0,08% | 997.491,00 |
| 29.12.2025 | 213,99 | 215,38 | 213,84 | 214,52 | 0,54% | 969.809,00 |
| 26.12.2025 | 213,00 | 214,21 | 212,77 | 213,37 | 0,08% | 641.394,00 |
| 24.12.2025 | 213,70 | 215,16 | 213,13 | 213,20 | 0,07% | 917.239,00 |
| 23.12.2025 | 212,91 | 213,87 | 212,64 | 213,06 | 0,07% | 1.618.468,00 |
| 22.12.2025 | 211,95 | 213,82 | 211,19 | 212,92 | -0,10% | 2.044.276,00 |
| 19.12.2025 | 212,56 | 213,57 | 211,66 | 213,14 | -0,15% | 3.963.203,00 |
| 18.12.2025 | 214,42 | 215,16 | 212,91 | 213,46 | -0,59% | 2.178.781,00 |
| 17.12.2025 | 213,30 | 216,50 | 212,77 | 214,73 | 0,34% | 2.201.553,00 |
| 16.12.2025 | 215,87 | 216,72 | 213,82 | 214,01 | -0,61% | 1.253.083,00 |
| 15.12.2025 | 213,31 | 216,12 | 212,93 | 215,33 | 0,79% | 1.302.896,00 |
| 12.12.2025 | 212,48 | 213,77 | 211,23 | 213,65 | 1,17% | 1.018.303,00 |
| 11.12.2025 | 209,22 | 212,85 | 208,87 | 211,18 | 1,74% | 1.189.526,00 |
| 10.12.2025 | 208,82 | 209,70 | 206,98 | 207,56 | -0,84% | 2.104.852,00 |
| 09.12.2025 | 212,23 | 212,90 | 209,10 | 209,32 | -1,00% | 1.252.567,00 |
| 08.12.2025 | 215,77 | 216,15 | 211,29 | 211,44 | -2,35% | 1.475.185,00 |
| 05.12.2025 | 214,18 | 217,19 | 213,75 | 216,53 | 0,66% | 1.438.021,00 |
| 04.12.2025 | 218,10 | 219,83 | 213,11 | 215,12 | -0,12% | 1.538.673,00 |
| 03.12.2025 | 213,00 | 215,42 | 212,00 | 215,37 | 1,27% | 1.235.218,00 |
| 02.12.2025 | 214,71 | 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 | 216,10 | 218,11 | 215,08 | 217,09 | 0,90% | 1.494.917,00 |
| 24.11.2025 | 218,41 | 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 | 216,65 | 219,03 | 216,29 | 218,43 | 0,44% | 1.964.334,00 |
| 19.11.2025 | 213,88 | 217,82 | 213,59 | 217,47 | 1,64% | 2.063.422,00 |
| 18.11.2025 | 210,72 | 214,54 | 209,58 | 213,96 | 1,98% | 1.806.070,00 |
| 17.11.2025 | 209,46 | 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 | 205,05 | 207,88 | 204,91 | 206,02 | 0,42% | 1.221.238,00 |
| 12.11.2025 | 206,62 | 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 | 203,45 | 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 | 206,01 | 208,09 | 203,40 | 204,23 | -1,07% | 1.700.111,00 |
| 05.11.2025 | 207,77 | 208,71 | 206,33 | 206,43 | -0,63% | 1.168.844,00 |
| 04.11.2025 | 207,78 | 207,87 | 204,58 | 207,74 | 1,20% | 1.355.045,00 |