189,800€
0,03%
Echtzeit-Aktienkurs Republic Services Inc.
Bid:
Ask:
Aktienkurse zur Republic Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 190,55 | 191,23 | 188,63 | 189,08 | -0,36% | - |
| 08.09.2026 | 190,55 | 190,95 | 189,75 | 189,75 | -1,12% | 100,00 |
| 07.09.2026 | 191,00 | 192,05 | 190,65 | 191,90 | 0,00% | 27,00 |
| 04.09.2026 | 194,85 | 194,85 | 191,90 | 191,90 | -0,90% | 44,00 |
| 03.09.2026 | 192,55 | 193,65 | 192,20 | 193,65 | 0,21% | 40,00 |
| 02.09.2026 | 193,05 | 193,25 | 191,70 | 193,25 | 0,34% | 82,00 |
| 01.09.2026 | 191,25 | 193,35 | 189,95 | 192,60 | 0,94% | 18,00 |
| 31.08.2026 | 190,60 | 193,25 | 190,40 | 190,80 | -0,60% | 316,00 |
| 28.08.2026 | 188,00 | 191,95 | 188,00 | 191,95 | 1,94% | 88,00 |
| 27.08.2026 | 190,95 | 191,75 | 188,30 | 188,30 | -0,71% | 51,00 |
| 26.08.2026 | 192,00 | 192,00 | 189,65 | 189,65 | -1,10% | 21,00 |
| 25.08.2026 | 191,10 | 192,85 | 191,10 | 191,75 | 0,39% | 129,00 |
| 24.08.2026 | 189,20 | 191,45 | 189,20 | 191,00 | 1,38% | 214,00 |
| 21.08.2026 | 188,50 | 189,15 | 188,30 | 188,40 | -0,63% | 224,00 |
| 20.08.2026 | 189,40 | 189,60 | 188,15 | 189,60 | -0,42% | 199,00 |
| 19.08.2026 | 188,00 | 191,70 | 186,90 | 190,40 | 0,90% | 317,00 |
| 18.08.2026 | 185,85 | 189,30 | 184,35 | 188,70 | 1,42% | 1.064,00 |
| 17.08.2026 | 184,95 | 186,10 | 184,00 | 186,05 | -0,11% | 1.082,00 |
| 14.08.2026 | 185,75 | 187,15 | 185,75 | 186,25 | -0,27% | 220,00 |
| 13.08.2026 | 185,65 | 187,00 | 185,15 | 186,75 | 0,13% | 188,00 |
| 12.08.2026 | 186,25 | 186,50 | 185,80 | 186,50 | -0,40% | 241,00 |
| 11.08.2026 | 186,70 | 187,80 | 185,40 | 187,25 | 0,94% | 468,00 |
| 10.08.2026 | 186,55 | 186,55 | 185,25 | 185,50 | -0,43% | 47,00 |
| 07.08.2026 | 181,40 | 187,25 | 179,55 | 186,30 | 2,59% | 393,00 |
| 06.08.2026 | 179,00 | 181,60 | 178,80 | 181,60 | 1,06% | 185,00 |
| 05.08.2026 | 180,00 | 181,35 | 177,75 | 179,70 | -0,88% | 114,00 |
| 04.08.2026 | 183,25 | 183,25 | 178,65 | 181,30 | -0,96% | 268,00 |
| 03.08.2026 | 183,00 | 184,30 | 182,40 | 183,05 | -0,54% | 217,00 |
| 31.07.2026 | 181,15 | 184,05 | 181,15 | 184,05 | 0,79% | 100,00 |
| 30.07.2026 | 191,10 | 191,65 | 181,55 | 182,60 | -4,95% | 326,00 |
| 29.07.2026 | 189,20 | 193,35 | 189,20 | 192,10 | 0,79% | 58,00 |
| 28.07.2026 | 190,75 | 192,40 | 190,20 | 190,60 | -0,65% | 97,00 |
| 27.07.2026 | 190,00 | 192,90 | 189,05 | 191,85 | 0,97% | 36,00 |
| 24.07.2026 | 191,50 | 192,10 | 190,00 | 190,00 | -0,91% | 35,00 |
| 23.07.2026 | 188,65 | 191,75 | 188,65 | 191,75 | 1,24% | 185,00 |
| 22.07.2026 | 187,90 | 189,60 | 187,15 | 189,40 | 0,58% | 282,00 |
| 21.07.2026 | 193,00 | 193,00 | 188,30 | 188,30 | -3,51% | 19,00 |
| 20.07.2026 | 194,95 | 195,75 | 193,65 | 195,15 | 1,19% | 115,00 |
| 17.07.2026 | 193,95 | 198,95 | 192,85 | 192,85 | -2,18% | 203,00 |
| 16.07.2026 | 189,70 | 197,15 | 188,70 | 197,15 | 4,20% | 412,00 |
| 15.07.2026 | 193,55 | 193,55 | 189,20 | 189,20 | -1,71% | 173,00 |
| 14.07.2026 | 196,80 | 196,80 | 192,50 | 192,50 | -2,11% | 206,00 |
| 13.07.2026 | 193,00 | 196,75 | 193,00 | 196,65 | 3,17% | 115,00 |
| 10.07.2026 | 190,10 | 191,70 | 190,10 | 190,60 | -0,55% | 117,00 |
| 09.07.2026 | 192,95 | 192,95 | 190,80 | 191,65 | -0,85% | 90,00 |
| 08.07.2026 | 194,95 | 195,25 | 193,30 | 193,30 | -0,36% | 200,00 |
| 07.07.2026 | 188,05 | 194,30 | 186,90 | 194,00 | 3,44% | 1.264,00 |
| 06.07.2026 | 190,40 | 191,95 | 187,55 | 187,55 | -2,01% | 502,00 |
| 03.07.2026 | 191,15 | 191,40 | 189,80 | 191,40 | 0,74% | 106,00 |
| 02.07.2026 | 187,55 | 191,15 | 185,15 | 190,00 | 0,50% | 61,00 |
| 01.07.2026 | 186,85 | 189,20 | 186,85 | 189,05 | 0,85% | 54,00 |
| 30.06.2026 | 188,00 | 188,00 | 187,45 | 187,45 | 0,03% | 197,00 |
| 29.06.2026 | 191,25 | 191,65 | 187,40 | 187,40 | -1,70% | 326,00 |
| 26.06.2026 | 187,00 | 190,65 | 187,00 | 190,65 | 1,57% | 799,00 |
| 25.06.2026 | 188,75 | 188,85 | 185,55 | 187,70 | -0,45% | 121,00 |
| 24.06.2026 | 183,75 | 189,85 | 183,75 | 188,55 | 3,94% | 86,00 |
| 23.06.2026 | 176,80 | 181,40 | 176,80 | 181,40 | 1,09% | 252,00 |
| 22.06.2026 | 178,95 | 179,45 | 176,00 | 179,45 | 0,36% | 313,00 |
| 19.06.2026 | 178,80 | 178,80 | 178,80 | 178,80 | -0,17% | 6,00 |
| 18.06.2026 | 180,00 | 180,00 | 178,00 | 179,10 | -0,56% | 386,00 |
| 17.06.2026 | 181,00 | 181,05 | 179,95 | 180,10 | -0,22% | 27,00 |
| 16.06.2026 | 178,90 | 180,70 | 178,60 | 180,50 | 0,78% | 174,00 |
| 15.06.2026 | 183,70 | 183,70 | 179,10 | 179,10 | -0,53% | 200,00 |
| 12.06.2026 | 179,75 | 181,15 | 179,75 | 180,05 | 0,03% | 78,00 |
| 11.06.2026 | 184,25 | 185,95 | 180,00 | 180,00 | -1,48% | 769,00 |
| 10.06.2026 | 180,65 | 182,70 | 180,55 | 182,70 | 1,08% | 242,00 |
| 09.06.2026 | 177,35 | 180,75 | 177,35 | 180,75 | 0,64% | 42,00 |
| 08.06.2026 | 183,05 | 184,20 | 179,60 | 179,60 | -1,75% | 240,00 |
| 05.06.2026 | 177,50 | 183,75 | 176,55 | 182,80 | 2,38% | 2.052,00 |
| 04.06.2026 | 175,70 | 178,55 | 175,20 | 178,55 | 1,71% | 79,00 |
| 03.06.2026 | 174,50 | 175,55 | 172,90 | 175,55 | 2,03% | 194,00 |
| 02.06.2026 | 172,80 | 173,10 | 170,70 | 172,05 | -1,26% | 126,00 |
| 01.06.2026 | 173,15 | 174,80 | 172,00 | 174,25 | 0,69% | 226,00 |
| 29.05.2026 | 175,70 | 176,40 | 173,05 | 173,05 | -1,34% | 223,00 |
| 28.05.2026 | 177,50 | 177,55 | 175,40 | 175,40 | -0,79% | 561,00 |
| 27.05.2026 | 177,30 | 178,35 | 176,45 | 176,80 | -0,45% | 229,00 |
| 26.05.2026 | 180,20 | 181,40 | 177,60 | 177,60 | -2,36% | 296,00 |
| 25.05.2026 | 181,80 | 181,90 | 180,65 | 181,90 | 1,85% | 65,00 |
| 22.05.2026 | 180,25 | 181,20 | 178,60 | 178,60 | -1,76% | 462,00 |
| 21.05.2026 | 183,20 | 183,20 | 181,80 | 181,80 | -0,47% | 146,00 |
| 20.05.2026 | 186,00 | 187,05 | 182,65 | 182,65 | -2,66% | 355,00 |
| 19.05.2026 | 183,25 | 187,70 | 183,25 | 187,65 | 1,87% | 202,00 |
| 18.05.2026 | 179,00 | 184,40 | 177,85 | 184,20 | 2,53% | 755,00 |
| 15.05.2026 | 178,90 | 181,20 | 178,25 | 179,65 | 1,21% | 231,00 |
| 14.05.2026 | 175,00 | 177,75 | 174,60 | 177,50 | 2,57% | 94,00 |
| 13.05.2026 | 173,05 | 174,00 | 171,40 | 173,05 | 0,03% | 905,00 |
| 12.05.2026 | 167,30 | 173,00 | 167,10 | 173,00 | 3,19% | 348,00 |
| 11.05.2026 | 169,40 | 170,40 | 167,00 | 167,65 | -0,80% | 414,00 |
| 08.05.2026 | 171,50 | 172,00 | 169,00 | 169,00 | -1,20% | 408,00 |
| 07.05.2026 | 170,70 | 171,05 | 169,05 | 171,05 | 0,15% | 908,00 |
| 06.05.2026 | 173,75 | 174,90 | 170,30 | 170,80 | -2,37% | 1.649,00 |
| 05.05.2026 | 177,65 | 177,65 | 174,35 | 174,95 | -0,82% | 292,00 |
| 04.05.2026 | 176,05 | 176,90 | 175,05 | 176,40 | -0,90% | 252,00 |
| 30.04.2026 | 178,75 | 179,10 | 175,05 | 178,00 | 0,28% | 293,00 |
| 29.04.2026 | 178,85 | 178,85 | 175,85 | 177,50 | -0,17% | 177,00 |
| 28.04.2026 | 175,25 | 178,25 | 175,15 | 177,80 | 1,25% | 409,00 |
| 27.04.2026 | 178,20 | 178,70 | 175,60 | 175,60 | -2,20% | 167,00 |
| 24.04.2026 | 182,85 | 184,05 | 179,55 | 179,55 | 0,76% | 127,00 |
| 23.04.2026 | 175,30 | 180,05 | 174,55 | 178,20 | 1,68% | 321,00 |
| 22.04.2026 | 176,20 | 176,25 | 174,65 | 175,25 | 0,26% | 533,00 |