Holen Sie sich die Stockscreener-App
220.67
0.53%
1.17
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $221.0 | $218.6 | $2.36 | 1,075,350.0 | +0.53% |
| 2026-08-20 | $222.1 | $219.4 | $2.74 | 1,392,607.0 | -0.70% |
| 2026-08-19 | $224.2 | $215.7 | $8.50 | 1,418,640.0 | +1.88% |
| 2026-08-18 | $218.6 | $215.8 | $2.80 | 1,705,381.0 | +0.79% |
| 2026-08-17 | $215.8 | $213.0 | $2.83 | 1,096,886.0 | +0.26% |
| 2026-08-14 | $216.6 | $214.6 | $2.01 | 1,038,545.0 | -0.24% |
| 2026-08-13 | $216.8 | $215.0 | $1.76 | 1,363,806.0 | +0.45% |
| 2026-08-12 | $217.3 | $212.2 | $5.12 | 1,311,963.0 | -0.38% |
| 2026-08-11 | $217.3 | $213.6 | $3.70 | 1,188,309.0 | +0.21% |
| 2026-08-10 | $216.6 | $213.5 | $3.07 | 1,432,281.0 | +0.03% |
| 2026-08-07 | $219.3 | $211.9 | $7.41 | 1,922,623.0 | +2.37% |
| 2026-08-06 | $209.8 | $205.0 | $4.75 | 1,437,096.0 | +1.24% |
| 2026-08-05 | $207.9 | $204.8 | $3.09 | 1,568,330.0 | -0.31% |
| 2026-08-04 | $209.2 | $206.0 | $3.17 | 1,589,430.0 | -0.94% |
| 2026-08-03 | $212.0 | $208.9 | $3.11 | 1,129,759.0 | -0.44% |
| 2026-07-31 | $211.8 | $208.3 | $3.54 | 770,059.0 | -0.37% |
| 2026-07-30 | $216.8 | $208.9 | $7.86 | 2,177,422.0 | -3.46% |
| 2026-07-29 | $222.7 | $217.4 | $5.29 | 1,655,279.0 | +1.05% |
| 2026-07-28 | $221.2 | $216.6 | $4.69 | 1,461,496.0 | -0.12% |
| 2026-07-27 | $220.6 | $216.0 | $4.56 | 1,374,809.0 | -0.00% |
| 2026-07-24 | $218.8 | $215.5 | $3.21 | 1,159,802.0 | -0.23% |
| 2026-07-23 | $218.8 | $214.6 | $4.21 | 1,134,307.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $224.2 | $204.8 | $19.43 | 21,746,356.0 | +4.81% |
| 2026-07 | $228.2 | $208.3 | $19.94 | 28,786,825.0 | -1.19% |
| 2026-06 | $217.5 | $197.6 | $19.92 | 36,058,172.0 | +6.31% |
| 2026-05 | $218.9 | $196.4 | $22.50 | 39,732,632.0 | -4.20% |
| 2026-04 | $225.0 | $204.3 | $20.73 | 33,978,982.0 | -4.47% |
| 2026-03 | $233.4 | $210.8 | $22.65 | 28,073,943.0 | -4.36% |
| 2026-02 | $229.3 | $209.5 | $19.84 | 29,691,754.0 | +6.47% |
| 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% |
0.38%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):