224,060$
3,09%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.501.450,00 |
| 14.07.2026 | 220,51 | 222,45 | 218,79 | 220,03 | -1,50% | 1.317.438,00 |
| 13.07.2026 | 221,39 | 224,21 | 220,52 | 223,38 | 1,91% | 1.170.090,00 |
| 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% | 888.598,00 |
| 08.07.2026 | 223,32 | 223,80 | 219,80 | 220,46 | -0,90% | 1.427.785,00 |
| 07.07.2026 | 218,54 | 223,27 | 218,00 | 222,46 | 3,67% | 1.975.544,00 |
| 06.07.2026 | 216,48 | 216,59 | 213,98 | 214,58 | -1,27% | 1.143.953,00 |
| 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% | 1.271.104,00 |
| 30.06.2026 | 214,58 | 214,65 | 212,23 | 213,08 | -0,75% | 1.045.973,00 |
| 29.06.2026 | 216,82 | 217,40 | 214,00 | 214,68 | -0,79% | 1.045.847,00 |
| 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% | 1.435.903,00 |
| 24.06.2026 | 209,93 | 215,79 | 207,89 | 213,58 | 2,14% | 1.620.633,00 |
| 23.06.2026 | 207,92 | 209,39 | 205,89 | 209,10 | 2,32% | 2.103.926,00 |
| 22.06.2026 | 204,03 | 206,14 | 203,61 | 204,36 | -0,28% | 2.071.204,00 |
| 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% | 2.237.486,00 |
| 16.06.2026 | 208,18 | 210,41 | 207,87 | 209,03 | 0,45% | 1.769.545,00 |
| 15.06.2026 | 207,02 | 209,28 | 207,00 | 208,09 | -0,87% | 1.368.853,00 |
| 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% | 1.512.451,00 |
| 10.06.2026 | 211,96 | 213,17 | 209,31 | 212,59 | 1,15% | 1.447.111,00 |
| 09.06.2026 | 205,50 | 211,05 | 204,48 | 210,18 | 2,56% | 1.701.141,00 |
| 08.06.2026 | 208,17 | 209,88 | 204,43 | 204,93 | -2,43% | 2.002.145,00 |
| 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% | 1.587.700,00 |
| 03.06.2026 | 201,25 | 205,40 | 200,91 | 204,20 | 1,25% | 1.821.268,00 |
| 02.06.2026 | 200,48 | 201,80 | 197,62 | 201,67 | 0,42% | 1.867.329,00 |
| 01.06.2026 | 201,24 | 203,31 | 200,76 | 200,83 | 0,19% | 1.458.917,00 |
| 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% | 1.443.832,00 |
| 27.05.2026 | 206,06 | 208,11 | 204,98 | 205,60 | -0,70% | 1.627.563,00 |
| 26.05.2026 | 207,01 | 208,52 | 205,48 | 207,05 | -0,90% | 1.654.954,00 |
| 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% | 1.762.997,00 |
| 20.05.2026 | 213,01 | 214,32 | 211,40 | 212,20 | -1,29% | 2.051.847,00 |
| 19.05.2026 | 216,19 | 218,91 | 214,85 | 214,97 | 0,21% | 1.970.179,00 |
| 18.05.2026 | 207,87 | 215,47 | 207,87 | 214,52 | 2,98% | 1.952.313,00 |
| 15.05.2026 | 211,07 | 211,12 | 207,27 | 208,32 | -0,17% | 2.508.329,00 |
| 14.05.2026 | 205,20 | 208,97 | 204,30 | 208,68 | 2,46% | 1.898.199,00 |
| 13.05.2026 | 200,39 | 203,75 | 200,01 | 203,67 | 0,64% | 1.845.859,00 |
| 12.05.2026 | 199,99 | 204,34 | 198,39 | 202,38 | 2,35% | 2.118.941,00 |
| 11.05.2026 | 199,88 | 199,88 | 196,41 | 197,73 | -1,14% | 2.232.390,00 |
| 08.05.2026 | 203,58 | 204,45 | 198,79 | 200,02 | -0,76% | 2.272.925,00 |
| 07.05.2026 | 198,94 | 201,97 | 198,24 | 201,55 | 0,93% | 2.491.340,00 |
| 06.05.2026 | 202,40 | 203,00 | 199,55 | 199,69 | -2,06% | 2.380.041,00 |
| 05.05.2026 | 206,50 | 206,52 | 203,70 | 203,88 | -1,29% | 1.247.817,00 |
| 04.05.2026 | 205,87 | 207,88 | 205,19 | 206,55 | 0,00% | 1.627.128,00 |
| 01.05.2026 | 211,05 | 211,70 | 206,36 | 206,56 | -1,27% | 1.243.372,00 |
| 30.04.2026 | 207,88 | 210,05 | 207,49 | 209,22 | 0,44% | 1.607.027,00 |
| 29.04.2026 | 207,16 | 208,73 | 205,13 | 208,31 | 0,08% | 1.383.980,00 |
| 28.04.2026 | 209,25 | 209,59 | 206,92 | 208,15 | 0,99% | 2.029.007,00 |
| 27.04.2026 | 209,27 | 210,87 | 205,93 | 206,11 | -1,75% | 1.113.327,00 |
| 24.04.2026 | 212,34 | 213,60 | 209,38 | 209,79 | -1,99% | 1.061.237,00 |
| 23.04.2026 | 206,18 | 214,10 | 206,18 | 214,04 | 4,26% | 1.791.115,00 |
| 22.04.2026 | 204,99 | 207,03 | 204,26 | 205,29 | 0,00% | 1.548.692,00 |
| 21.04.2026 | 208,12 | 208,70 | 204,96 | 205,30 | -1,51% | 2.008.389,00 |
| 20.04.2026 | 208,00 | 209,19 | 207,55 | 208,45 | 0,38% | 1.626.401,00 |
| 17.04.2026 | 208,44 | 208,88 | 206,46 | 207,66 | -0,95% | 2.197.723,00 |
| 16.04.2026 | 212,00 | 213,58 | 209,19 | 209,66 | -0,57% | 1.131.726,00 |
| 15.04.2026 | 211,09 | 212,13 | 209,81 | 210,87 | -0,41% | 1.376.884,00 |
| 14.04.2026 | 213,00 | 214,10 | 208,79 | 211,73 | -0,82% | 2.297.116,00 |
| 13.04.2026 | 215,27 | 215,27 | 211,22 | 213,48 | -0,55% | 1.991.890,00 |
| 10.04.2026 | 217,00 | 217,03 | 212,63 | 214,66 | -1,08% | 1.621.190,00 |
| 09.04.2026 | 217,30 | 218,18 | 216,15 | 217,00 | 0,23% | 1.853.612,00 |
| 08.04.2026 | 217,61 | 219,39 | 214,44 | 216,51 | -1,76% | 2.820.830,00 |
| 07.04.2026 | 221,75 | 223,06 | 219,23 | 220,38 | -0,22% | 1.099.119,00 |
| 06.04.2026 | 222,76 | 222,83 | 219,77 | 220,86 | -1,04% | 1.386.741,00 |
| 02.04.2026 | 221,00 | 224,99 | 220,62 | 223,19 | 1,15% | 891.112,00 |
| 01.04.2026 | 218,86 | 221,23 | 218,11 | 220,65 | 0,74% | 997.940,00 |
| 31.03.2026 | 221,27 | 222,21 | 217,97 | 219,02 | -1,20% | 1.864.971,00 |
| 30.03.2026 | 217,13 | 224,45 | 215,84 | 221,68 | 2,71% | 1.807.805,00 |
| 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 |