Holen Sie sich die Stockscreener-App
186.97
0.20%
-0.37
Handel nachbörslich:
186.97
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 |
|---|---|---|---|---|---|
| 2024-05-15 | $188.2 | $186.5 | $1.72 | 644,114.0 | -0.20% |
| 2024-05-14 | $189.2 | $187.2 | $1.99 | 761,485.0 | -0.47% |
| 2024-05-13 | $189.8 | $188.0 | $1.80 | 751,621.0 | -0.53% |
| 2024-05-10 | $189.9 | $188.8 | $1.09 | 663,041.0 | +0.59% |
| 2024-05-09 | $188.3 | $187.1 | $1.20 | 898,047.0 | +0.43% |
| 2024-05-08 | $189.3 | $187.2 | $2.17 | 1,402,310.0 | -0.65% |
| 2024-05-07 | $188.7 | $187.2 | $1.47 | 1,046,658.0 | +0.99% |
| 2024-05-06 | $186.7 | $185.4 | $1.29 | 1,156,797.0 | +0.65% |
| 2024-05-03 | $187.8 | $183.9 | $3.87 | 1,192,603.0 | -0.50% |
| 2024-05-02 | $188.0 | $185.7 | $2.34 | 1,991,701.0 | +0.24% |
| 2024-05-01 | $187.8 | $181.4 | $6.38 | 3,201,183.0 | -2.97% |
| 2024-04-30 | $196.8 | $191.6 | $5.19 | 2,001,594.0 | -0.88% |
| 2024-04-29 | $193.6 | $191.7 | $1.89 | 1,105,371.0 | +0.78% |
| 2024-04-26 | $193.7 | $191.6 | $2.10 | 1,783,032.0 | -0.85% |
| 2024-04-25 | $193.8 | $190.6 | $3.21 | 1,342,521.0 | +0.82% |
| 2024-04-24 | $192.6 | $190.2 | $2.44 | 1,108,786.0 | +0.72% |
| 2024-04-23 | $193.0 | $190.0 | $2.96 | 1,227,390.0 | -0.60% |
| 2024-04-22 | $192.8 | $190.2 | $2.53 | 1,140,098.0 | +1.05% |
| 2024-04-19 | $190.7 | $188.8 | $1.82 | 1,415,535.0 | +0.42% |
| 2024-04-18 | $189.8 | $188.2 | $1.66 | 1,546,540.0 | +0.01% |
| 2024-04-17 | $189.2 | $187.1 | $2.05 | 1,438,243.0 | +0.78% |
| 2024-04-16 | $189.0 | $187.0 | $2.02 | 1,443,594.0 | +0.13% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $189.9 | $181.4 | $8.51 | 14,353,674.0 | -2.47% |
| 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% |
Republic Services, Inc.-Aktien (RSG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $141.0 | $128.0 | $12.98 | 20,420,835.0 | -7.39% |
| 2022-11 | $139.3 | $128.2 | $11.14 | 29,674,432.0 | +5.03% |
| 2022-10 | $143.2 | $125.1 | $18.07 | 27,101,382.0 | -2.51% |
| 2022-09 | $149.2 | $135.9 | $13.25 | 24,598,530.0 | -4.68% |
| 2022-08 | $148.3 | $136.9 | $11.31 | 22,137,018.0 | +2.93% |
| 2022-07 | $140.3 | $126.0 | $14.23 | 16,376,989.0 | +5.95% |
| 2022-06 | $135.6 | $119.7 | $15.88 | 24,517,019.0 | -2.22% |
| 2022-05 | $136.9 | $125.4 | $11.53 | 32,515,426.0 | -0.32% |
| 2022-04 | $138.4 | $130.4 | $8.01 | 23,148,397.0 | +1.34% |
| 2022-03 | $135.3 | $120.0 | $15.26 | 28,526,284.0 | +10.16% |
| 2022-02 | $129.1 | $113.6 | $15.49 | 33,647,001.0 | -5.78% |
| 2022-01 | $139.5 | $122.3 | $17.13 | 24,396,681.0 | -8.45% |
0.06%
0.41%
Kapitalisierung:
|
Volumen (24h):