228,000$
-2,50%
Echtzeit-Aktienkurs Republic Services
Bid:
Ask:
Aktienkurse zur Republic Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 233,66 | 233,77 | 228,30 | 229,73 | -1,76% | 1.084.961,00 |
| 04.09.2025 | 233,46 | 235,18 | 232,50 | 233,85 | 0,58% | 703.811,00 |
| 03.09.2025 | 232,80 | 233,32 | 231,15 | 232,49 | -0,27% | 795.631,00 |
| 02.09.2025 | 233,07 | 234,58 | 231,30 | 233,12 | -0,36% | 974.941,00 |
| 29.08.2025 | 233,47 | 234,33 | 233,03 | 233,97 | 0,37% | 875.358,00 |
| 28.08.2025 | 234,02 | 234,48 | 231,40 | 233,10 | -0,77% | 882.936,00 |
| 27.08.2025 | 234,06 | 235,09 | 233,81 | 234,90 | 0,24% | 864.314,00 |
| 26.08.2025 | 232,21 | 234,70 | 231,67 | 234,33 | 0,91% | 1.462.949,00 |
| 25.08.2025 | 234,84 | 235,98 | 231,79 | 232,22 | -0,90% | 669.684,00 |
| 22.08.2025 | 236,13 | 237,06 | 233,69 | 234,32 | -0,48% | 1.183.950,00 |
| 21.08.2025 | 235,55 | 236,43 | 234,28 | 235,44 | -0,28% | 680.584,00 |
| 20.08.2025 | 236,59 | 238,62 | 235,49 | 236,11 | 0,56% | 1.206.614,00 |
| 19.08.2025 | 233,73 | 235,51 | 231,86 | 234,80 | 1,02% | 931.348,00 |
| 18.08.2025 | 232,88 | 234,00 | 231,97 | 232,43 | -0,18% | 911.938,00 |
| 15.08.2025 | 232,59 | 233,83 | 231,80 | 232,85 | 0,15% | 902.191,00 |
| 14.08.2025 | 231,66 | 234,05 | 231,39 | 232,51 | -0,10% | 1.097.401,00 |
| 13.08.2025 | 233,72 | 234,16 | 230,76 | 232,74 | -0,34% | 1.900.882,00 |
| 12.08.2025 | 236,95 | 237,45 | 232,41 | 233,53 | -1,48% | 997.862,00 |
| 11.08.2025 | 236,58 | 237,28 | 234,68 | 237,03 | 0,77% | 891.703,00 |
| 08.08.2025 | 235,81 | 237,35 | 235,09 | 235,21 | -0,18% | 717.967,00 |
| 07.08.2025 | 236,44 | 236,80 | 234,12 | 235,63 | 0,05% | 1.272.001,00 |
| 06.08.2025 | 232,74 | 236,17 | 231,05 | 235,52 | 1,48% | 1.568.910,00 |
| 05.08.2025 | 231,34 | 233,68 | 230,99 | 232,08 | 0,16% | 1.595.110,00 |
| 04.08.2025 | 231,09 | 232,24 | 229,79 | 231,71 | 0,22% | 1.188.488,00 |
| 01.08.2025 | 232,78 | 232,78 | 229,25 | 231,21 | 0,24% | 1.481.298,00 |
| 31.07.2025 | 232,50 | 234,74 | 230,38 | 230,65 | -0,45% | 2.220.869,00 |
| 30.07.2025 | 240,88 | 240,91 | 231,40 | 231,69 | -5,82% | 3.175.192,00 |
| 29.07.2025 | 242,94 | 246,25 | 242,01 | 246,01 | 1,91% | 1.804.071,00 |
| 28.07.2025 | 244,43 | 244,81 | 241,16 | 241,41 | -1,53% | 987.663,00 |
| 25.07.2025 | 245,25 | 246,20 | 244,51 | 245,16 | 0,02% | 935.939,00 |
| 24.07.2025 | 242,43 | 245,92 | 242,40 | 245,11 | 0,76% | 1.044.265,00 |
| 23.07.2025 | 241,68 | 243,68 | 240,57 | 243,27 | 0,40% | 1.194.522,00 |
| 22.07.2025 | 240,25 | 242,78 | 240,14 | 242,31 | 0,95% | 1.028.819,00 |
| 21.07.2025 | 239,67 | 241,38 | 238,72 | 240,04 | -0,19% | 1.076.587,00 |
| 18.07.2025 | 240,34 | 242,09 | 239,91 | 240,50 | 0,14% | 1.338.095,00 |
| 17.07.2025 | 240,79 | 242,38 | 238,31 | 240,17 | -0,49% | 1.677.628,00 |
| 16.07.2025 | 240,90 | 241,85 | 238,31 | 241,35 | -0,21% | 1.086.800,00 |
| 15.07.2025 | 243,58 | 244,43 | 241,67 | 241,86 | -0,95% | 1.199.256,00 |
| 14.07.2025 | 240,72 | 245,64 | 240,72 | 244,17 | 1,23% | 1.264.737,00 |
| 11.07.2025 | 240,24 | 242,53 | 239,16 | 241,21 | 0,47% | 1.768.366,00 |
| 10.07.2025 | 240,14 | 241,44 | 238,46 | 240,09 | -0,17% | 1.323.032,00 |
| 09.07.2025 | 239,05 | 241,15 | 237,95 | 240,51 | 0,50% | 1.386.934,00 |
| 08.07.2025 | 242,19 | 242,19 | 239,04 | 239,31 | -1,31% | 1.893.207,00 |
| 07.07.2025 | 241,60 | 242,48 | 239,59 | 242,48 | 0,56% | 1.466.429,00 |
| 03.07.2025 | 238,46 | 241,14 | 237,09 | 241,14 | 1,45% | 1.261.978,00 |
| 02.07.2025 | 242,58 | 242,96 | 236,25 | 237,69 | -2,85% | 1.963.069,00 |
| 01.07.2025 | 245,80 | 246,80 | 242,26 | 244,67 | -0,79% | 1.130.097,00 |
| 30.06.2025 | 244,72 | 246,82 | 243,53 | 246,61 | 0,92% | 1.572.249,00 |
| 27.06.2025 | 244,04 | 246,13 | 243,35 | 244,37 | -0,14% | 1.895.969,00 |
| 26.06.2025 | 244,56 | 246,21 | 243,85 | 244,72 | 0,34% | 1.708.779,00 |
| 25.06.2025 | 250,40 | 250,55 | 242,55 | 243,88 | -2,74% | 1.391.012,00 |
| 24.06.2025 | 250,34 | 251,17 | 247,89 | 250,75 | 0,03% | 1.622.884,00 |
| 23.06.2025 | 248,80 | 250,75 | 247,63 | 250,68 | 1,00% | 978.724,00 |
| 20.06.2025 | 248,84 | 250,68 | 247,11 | 248,19 | -0,04% | 1.442.253,00 |
| 18.06.2025 | 249,06 | 250,13 | 247,15 | 248,28 | -0,28% | 793.236,00 |
| 17.06.2025 | 247,76 | 250,24 | 246,49 | 248,98 | 0,20% | 1.211.269,00 |
| 16.06.2025 | 252,09 | 252,45 | 248,15 | 248,49 | -1,10% | 735.557,00 |
| 13.06.2025 | 251,74 | 253,38 | 250,68 | 251,26 | -0,23% | 661.724,00 |
| 12.06.2025 | 249,08 | 251,91 | 247,83 | 251,85 | 1,45% | 944.576,00 |
| 11.06.2025 | 247,99 | 249,15 | 245,09 | 248,24 | 0,10% | 1.311.577,00 |
| 10.06.2025 | 249,47 | 250,92 | 247,05 | 247,99 | -0,57% | 1.628.682,00 |
| 09.06.2025 | 251,74 | 252,13 | 246,32 | 249,40 | -1,41% | 1.561.167,00 |
| 06.06.2025 | 253,27 | 255,47 | 252,50 | 252,97 | -0,08% | 709.691,00 |
| 05.06.2025 | 254,27 | 254,72 | 251,60 | 253,16 | -0,38% | 1.181.687,00 |
| 04.06.2025 | 256,50 | 256,85 | 253,66 | 254,12 | -0,91% | 1.457.347,00 |
| 03.06.2025 | 257,50 | 258,75 | 254,57 | 256,46 | -0,62% | 1.292.406,00 |
| 02.06.2025 | 255,88 | 258,12 | 254,55 | 258,07 | 0,30% | 1.426.189,00 |
| 30.05.2025 | 254,46 | 257,92 | 253,91 | 257,29 | 1,12% | 2.680.842,00 |
| 29.05.2025 | 253,90 | 254,78 | 252,24 | 254,44 | 0,14% | 839.316,00 |
| 28.05.2025 | 254,77 | 255,38 | 253,30 | 254,08 | -0,33% | 1.156.542,00 |
| 27.05.2025 | 252,50 | 255,54 | 252,29 | 254,91 | 0,81% | 1.817.992,00 |
| 23.05.2025 | 250,61 | 253,76 | 249,70 | 252,86 | 0,74% | 1.074.459,00 |
| 22.05.2025 | 252,38 | 252,88 | 247,69 | 251,00 | -0,47% | 2.146.180,00 |
| 21.05.2025 | 251,63 | 253,39 | 251,19 | 252,19 | 0,00% | 1.132.677,00 |
| 20.05.2025 | 250,43 | 252,29 | 250,00 | 252,19 | 0,73% | 1.147.881,00 |
| 19.05.2025 | 247,99 | 250,57 | 246,60 | 250,37 | 1,04% | 1.022.917,00 |
| 16.05.2025 | 244,24 | 247,87 | 243,79 | 247,79 | 1,16% | 1.248.529,00 |
| 15.05.2025 | 238,67 | 244,98 | 238,64 | 244,96 | 2,89% | 1.268.319,00 |
| 14.05.2025 | 237,93 | 238,54 | 235,35 | 238,07 | 0,03% | 1.427.996,00 |
| 13.05.2025 | 242,15 | 242,15 | 237,65 | 237,99 | -1,44% | 2.867.320,00 |
| 12.05.2025 | 247,54 | 247,61 | 237,96 | 241,46 | -2,86% | 1.783.078,00 |
| 09.05.2025 | 248,30 | 249,33 | 247,34 | 248,58 | -0,30% | 794.229,00 |
| 08.05.2025 | 252,10 | 253,54 | 249,07 | 249,33 | -0,98% | 1.151.788,00 |
| 07.05.2025 | 251,01 | 252,94 | 249,64 | 251,81 | 0,38% | 1.095.623,00 |
| 06.05.2025 | 249,73 | 251,31 | 248,75 | 250,85 | 0,05% | 756.420,00 |
| 05.05.2025 | 250,75 | 251,25 | 248,57 | 250,73 | 0,08% | 1.065.332,00 |
| 02.05.2025 | 251,56 | 252,40 | 249,04 | 250,52 | 0,45% | 894.115,00 |
| 01.05.2025 | 248,61 | 250,69 | 246,19 | 249,41 | -0,53% | 825.428,00 |
| 30.04.2025 | 247,02 | 251,70 | 244,36 | 250,75 | 1,23% | 1.674.935,00 |
| 29.04.2025 | 245,11 | 248,05 | 243,55 | 247,70 | 0,65% | 963.359,00 |
| 28.04.2025 | 243,10 | 246,57 | 242,36 | 246,11 | 1,05% | 1.471.184,00 |
| 25.04.2025 | 243,59 | 244,04 | 238,66 | 243,56 | 1,16% | 1.947.588,00 |
| 24.04.2025 | 242,07 | 242,19 | 237,76 | 240,76 | -0,25% | 1.764.989,00 |
| 23.04.2025 | 244,53 | 244,53 | 239,27 | 241,37 | -0,49% | 1.583.467,00 |
| 22.04.2025 | 239,34 | 243,41 | 238,75 | 242,57 | 1,76% | 1.179.401,00 |
| 21.04.2025 | 242,24 | 242,65 | 235,77 | 238,37 | -2,02% | 1.372.130,00 |
| 17.04.2025 | 244,00 | 245,33 | 242,89 | 243,28 | -0,14% | 837.833,00 |
| 16.04.2025 | 245,61 | 246,60 | 242,30 | 243,61 | -0,57% | 1.211.152,00 |
| 15.04.2025 | 245,63 | 247,24 | 243,58 | 245,00 | -0,23% | 1.143.262,00 |
| 14.04.2025 | 245,30 | 247,09 | 243,83 | 245,56 | 0,67% | 918.363,00 |