Holen Sie sich die Stockscreener-App
224.48
0.65%
1.44
Handel nachbörslich:
225.00
0.52
+0.23%
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $226.2 | $222.8 | $3.42 | 1,057,883.0 | +0.65% |
| 2025-10-13 | $225.5 | $222.3 | $3.17 | 1,025,935.0 | -0.94% |
| 2025-10-10 | $226.3 | $220.8 | $5.54 | 1,564,146.0 | +1.57% |
| 2025-10-09 | $225.4 | $221.3 | $4.03 | 1,181,099.0 | -1.62% |
| 2025-10-08 | $226.1 | $222.0 | $4.09 | 1,263,497.0 | +1.17% |
| 2025-10-07 | $223.6 | $221.1 | $2.47 | 1,049,025.0 | -0.19% |
| 2025-10-06 | $224.3 | $222.3 | $2.00 | 913,227.0 | -0.43% |
| 2025-10-03 | $225.8 | $222.0 | $3.73 | 1,053,959.0 | +0.71% |
| 2025-10-02 | $225.8 | $221.6 | $4.28 | 1,493,749.0 | -2.08% |
| 2025-10-01 | $229.8 | $226.5 | $3.37 | 1,209,236.0 | -0.95% |
| 2025-09-30 | $231.7 | $229.3 | $2.37 | 1,553,679.0 | +0.18% |
| 2025-09-29 | $229.1 | $227.5 | $1.63 | 824,656.0 | +0.37% |
| 2025-09-26 | $230.7 | $227.2 | $3.45 | 909,231.0 | +0.60% |
| 2025-09-25 | $229.0 | $226.5 | $2.54 | 1,443,378.0 | -0.24% |
| 2025-09-24 | $228.6 | $225.6 | $3.02 | 1,513,870.0 | -0.06% |
| 2025-09-23 | $227.5 | $224.6 | $2.92 | 1,407,987.0 | +0.56% |
| 2025-09-22 | $227.3 | $225.6 | $1.71 | 957,190.0 | -0.30% |
| 2025-09-19 | $228.0 | $225.9 | $2.07 | 1,967,742.0 | +0.10% |
| 2025-09-18 | $227.8 | $224.9 | $2.86 | 1,051,200.0 | +0.19% |
| 2025-09-17 | $228.3 | $225.3 | $3.04 | 1,325,707.0 | +0.42% |
| 2025-09-16 | $228.6 | $224.9 | $3.74 | 1,428,993.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $229.8 | $220.8 | $9.05 | 12,869,639.0 | -2.18% |
| 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% |
0.47%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):