Holen Sie sich die Stockscreener-App
238.54
0.51%
-1.23
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 |
|---|---|---|---|---|---|
| 2025-03-28 | $240.9 | $238.3 | $2.57 | 1,043,828.0 | -0.51% |
| 2025-03-27 | $241.1 | $237.5 | $3.61 | 1,179,383.0 | +0.85% |
| 2025-03-26 | $240.3 | $237.5 | $2.77 | 935,290.0 | -0.02% |
| 2025-03-25 | $238.2 | $235.8 | $2.44 | 815,322.0 | +0.76% |
| 2025-03-24 | $236.5 | $233.1 | $3.40 | 1,541,465.0 | +1.14% |
| 2025-03-21 | $235.0 | $231.9 | $3.12 | 1,456,645.0 | -0.65% |
| 2025-03-20 | $235.5 | $233.0 | $2.50 | 912,903.0 | +0.13% |
| 2025-03-19 | $235.3 | $233.0 | $2.34 | 694,091.0 | +0.22% |
| 2025-03-18 | $236.1 | $233.4 | $2.71 | 913,820.0 | -0.73% |
| 2025-03-17 | $236.2 | $231.2 | $5.04 | 743,978.0 | +1.62% |
| 2025-03-14 | $232.2 | $228.6 | $3.54 | 917,974.0 | +1.19% |
| 2025-03-13 | $230.7 | $228.8 | $1.89 | 759,779.0 | -0.59% |
| 2025-03-12 | $232.8 | $229.9 | $2.85 | 1,083,605.0 | -0.47% |
| 2025-03-11 | $233.9 | $231.4 | $2.47 | 1,058,313.0 | -0.68% |
| 2025-03-10 | $238.1 | $232.5 | $5.66 | 1,022,350.0 | -0.38% |
| 2025-03-07 | $234.6 | $229.2 | $5.39 | 931,662.0 | +1.16% |
| 2025-03-06 | $235.3 | $229.4 | $5.84 | 1,061,857.0 | -1.81% |
| 2025-03-05 | $237.1 | $225.0 | $12.08 | 1,225,901.0 | -0.08% |
| 2025-03-04 | $237.7 | $235.3 | $2.38 | 582,472.0 | -1.54% |
| 2025-03-03 | $240.6 | $237.3 | $3.38 | 1,069,021.0 | +1.10% |
| 2025-02-28 | $237.5 | $233.3 | $4.27 | 1,408,564.0 | +1.86% |
| 2025-02-27 | $233.7 | $230.5 | $3.22 | 632,513.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $241.1 | $225.0 | $16.09 | 20,993,487.0 | +0.64% |
| 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% |
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):