Holen Sie sich die Stockscreener-App
217.37
0.13%
0.28
Handel nachbörslich:
217.37
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Republic Services Inc-Aktien (RSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $219.1 | $216.9 | $2.14 | 1,228,566.0 | +0.13% |
| 2025-11-25 | $218.1 | $215.1 | $3.02 | 1,494,414.0 | +0.90% |
| 2025-11-24 | $218.4 | $214.6 | $3.86 | 2,405,326.0 | -1.75% |
| 2025-11-21 | $220.0 | $216.5 | $3.55 | 2,423,024.0 | +0.26% |
| 2025-11-20 | $219.0 | $216.3 | $2.74 | 1,907,656.0 | +0.44% |
| 2025-11-19 | $217.8 | $213.6 | $4.23 | 2,062,842.0 | +1.64% |
| 2025-11-18 | $214.5 | $209.6 | $4.96 | 1,805,820.0 | +1.98% |
| 2025-11-17 | $210.9 | $208.5 | $2.33 | 2,498,506.0 | +0.00% |
| 2025-11-14 | $210.6 | $206.1 | $4.49 | 1,545,954.0 | +1.83% |
| 2025-11-13 | $207.9 | $204.9 | $2.97 | 1,221,197.0 | +0.42% |
| 2025-11-12 | $208.1 | $204.4 | $3.66 | 1,137,533.0 | -0.96% |
| 2025-11-11 | $207.2 | $204.1 | $3.10 | 1,337,659.0 | +1.47% |
| 2025-11-10 | $204.7 | $201.4 | $3.26 | 1,098,527.0 | -0.72% |
| 2025-11-07 | $206.4 | $203.7 | $2.72 | 1,217,202.0 | +0.67% |
| 2025-11-06 | $208.1 | $203.4 | $4.69 | 1,699,943.0 | -1.07% |
| 2025-11-05 | $208.7 | $206.3 | $2.38 | 1,168,829.0 | -0.63% |
| 2025-11-04 | $207.9 | $204.6 | $3.29 | 1,354,972.0 | +1.20% |
| 2025-11-03 | $207.3 | $203.3 | $4.00 | 2,220,671.0 | -1.42% |
| 2025-10-31 | $211.1 | $206.0 | $5.06 | 2,577,797.0 | -0.80% |
| 2025-10-30 | $212.7 | $209.8 | $2.96 | 2,491,912.0 | -0.28% |
| 2025-10-29 | $216.5 | $209.8 | $6.68 | 2,342,023.0 | -3.32% |
Republic Services Inc-Aktien (RSG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Republic Services Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RSG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Republic Services Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Republic Services Inc-Aktien (RSG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $220.0 | $201.4 | $18.60 | 31,057,207.0 | +4.38% |
| 2025-10 | $229.8 | $206.0 | $23.80 | 30,273,668.0 | -9.26% |
| 2025-09 | $235.2 | $224.6 | $10.56 | 24,124,520.0 | -1.92% |
| 2025-08 | $238.6 | $229.2 | $9.38 | 23,201,158.0 | +1.44% |
| 2025-07 | $246.8 | $230.4 | $16.42 | 32,140,920.0 | -6.47% |
| 2025-06 | $258.8 | $242.6 | $16.20 | 25,425,122.0 | -4.15% |
| 2025-05 | $257.9 | $235.3 | $22.58 | 28,232,110.0 | +2.61% |
| 2025-04 | $251.7 | $224.1 | $27.57 | 35,633,730.0 | +3.55% |
| 2025-03 | $243.1 | $225.0 | $18.08 | 21,694,985.0 | +2.17% |
| 2025-02 | $237.5 | $215.1 | $22.44 | 18,523,912.0 | +9.29% |
| 2025-01 | $219.6 | $199.4 | $20.13 | 19,243,768.0 | +7.80% |
Republic Services Inc-Aktien (RSG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $218.6 | $200.5 | $18.06 | 17,763,520.0 | -7.84% |
| 2024-11 | $220.6 | $197.8 | $22.73 | 18,181,301.0 | +10.25% |
| 2024-10 | $208.5 | $197.6 | $10.93 | 18,448,065.0 | -1.41% |
| 2024-09 | $208.6 | $197.7 | $10.90 | 18,197,704.0 | -3.54% |
| 2024-08 | $208.7 | $193.8 | $14.94 | 20,418,367.0 | +7.15% |
| 2024-07 | $206.5 | $188.8 | $17.72 | 26,300,865.0 | -0.01% |
| 2024-06 | $195.8 | $183.8 | $12.00 | 20,218,023.0 | +4.94% |
| 2024-05 | $189.9 | $180.9 | $8.97 | 23,765,689.0 | -3.40% |
| 2024-04 | $196.8 | $186.4 | $10.38 | 28,320,996.0 | +0.14% |
| 2024-03 | $192.1 | $182.0 | $10.02 | 22,527,971.0 | +4.27% |
| 2024-02 | $192.6 | $169.8 | $22.74 | 25,597,764.0 | +7.29% |
| 2024-01 | $173.6 | $162.3 | $11.28 | 23,611,693.0 | +3.77% |
Republic Services Inc-Aktien (RSG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $167.2 | $160.4 | $6.78 | 23,531,445.0 | +1.90% |
| 2023-11 | $161.8 | $147.4 | $14.49 | 24,168,378.0 | +8.99% |
| 2023-10 | $149.7 | $140.2 | $9.50 | 27,471,223.0 | +4.20% |
| 2023-09 | $151.8 | $142.3 | $9.53 | 19,896,439.0 | -1.12% |
| 2023-08 | $156.6 | $144.1 | $12.53 | 24,191,550.0 | -4.62% |
| 2023-07 | $155.9 | $148.1 | $7.88 | 20,652,516.0 | -1.34% |
| 2023-06 | $153.4 | $141.2 | $12.16 | 21,407,330.0 | +8.15% |
| 2023-05 | $149.3 | $140.1 | $9.21 | 26,558,865.0 | -2.07% |
| 2023-04 | $144.9 | $133.8 | $11.12 | 20,503,269.0 | +6.95% |
| 2023-03 | $135.8 | $126.6 | $9.27 | 33,686,865.0 | +4.88% |
| 2023-02 | $132.6 | $121.2 | $11.43 | 31,150,382.0 | +3.29% |
| 2023-01 | $130.0 | $120.6 | $9.41 | 32,673,556.0 | -3.23% |
0.52%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):