Holen Sie sich die Stockscreener-App
222.59
1.53%
-3.38
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $227.3 | $219.3 | $8.00 | 1,314,237.0 | -1.63% |
| 2026-02-11 | $228.1 | $222.0 | $6.08 | 1,517,949.0 | +1.30% |
| 2026-02-10 | $225.7 | $222.8 | $2.84 | 1,610,708.0 | -0.45% |
| 2026-02-09 | $224.2 | $219.3 | $4.97 | 1,562,938.0 | +1.88% |
| 2026-02-06 | $221.6 | $218.4 | $3.23 | 1,039,126.0 | +0.56% |
| 2026-02-05 | $222.4 | $218.0 | $4.37 | 2,015,322.0 | +0.24% |
| 2026-02-04 | $219.8 | $212.8 | $7.06 | 1,627,761.0 | +1.99% |
| 2026-02-03 | $216.4 | $212.7 | $3.69 | 952,629.0 | -0.83% |
| 2026-02-02 | $216.6 | $213.3 | $3.31 | 1,072,392.0 | +0.30% |
| 2026-01-30 | $215.3 | $211.4 | $3.86 | 2,208,371.0 | +0.16% |
| 2026-01-29 | $219.2 | $213.4 | $5.74 | 1,884,674.0 | -1.31% |
| 2026-01-28 | $218.9 | $215.4 | $3.56 | 971,592.0 | +0.19% |
| 2026-01-27 | $219.2 | $216.7 | $2.52 | 1,019,095.0 | -0.86% |
| 2026-01-26 | $220.0 | $217.3 | $2.69 | 1,174,098.0 | +0.68% |
| 2026-01-23 | $218.2 | $215.6 | $2.56 | 1,685,059.0 | +0.86% |
| 2026-01-22 | $216.3 | $214.0 | $2.29 | 1,013,733.0 | +0.68% |
| 2026-01-21 | $214.4 | $210.4 | $3.96 | 1,363,455.0 | +1.74% |
| 2026-01-20 | $211.4 | $208.1 | $3.31 | 2,155,844.0 | -0.16% |
| 2026-01-16 | $211.3 | $209.1 | $2.14 | 1,730,567.0 | +0.08% |
| 2026-01-15 | $211.0 | $209.7 | $1.38 | 1,455,776.0 | -0.09% |
| 2026-01-14 | $211.5 | $208.9 | $2.63 | 1,616,598.0 | +0.63% |
| 2026-01-13 | $211.5 | $207.9 | $3.55 | 1,153,314.0 | -0.57% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $228.1 | $212.7 | $15.36 | 12,713,062.0 | +3.35% |
| 2026-01 | $220.0 | $207.9 | $12.10 | 28,805,421.0 | +1.49% |
Republic Services Inc-Aktien (RSG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $219.8 | $207.0 | $12.85 | 31,154,780.0 | -1.09% |
| 2025-11 | $220.0 | $201.4 | $18.60 | 30,425,393.0 | +4.24% |
| 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% |
0.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):