Republic Services, Inc. RSG
NYSE · Vereinigte Staaten · Industriedienstleistungen
$209,87-2,05 (-0,97 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $209,87 | -0,97 % | $212,25 | $212,36 | $209,51 | 1,14M |
| 2026-09-29 | $211,92 | -0,47 % | $211,30 | $212,59 | $210,86 | 974,80K |
| 2026-09-28 | $212,93 | +0,39 % | $212,05 | $214,48 | $211,30 | 1,05M |
| 2026-09-25 | $212,10 | -0,29 % | $211,92 | $213,22 | $211,23 |
| 1,06M |
| 2026-09-24 | $212,72 | -0,18 % | $214,49 | $216,04 | $212,69 | 1,10M |
| 2026-09-23 | $213,10 | -0,36 % | $213,47 | $215,69 | $212,61 | 1,21M |
| 2026-09-22 | $213,88 | -0,02 % | $214,21 | $215,43 | $213,47 | 1,94M |
| 2026-09-21 | $213,93 | -1,90 % | $216,79 | $217,03 | $213,86 | 2,08M |
| 2026-09-18 | $218,07 | -0,39 % | $218,72 | $219,70 | $216,46 | 3,64M |
| 2026-09-17 | $218,93 | -0,40 % | $220,70 | $220,70 | $217,76 | 2,12M |
| 2026-09-16 | $219,80 | -1,45 % | $222,52 | $225,12 | $219,71 | 1,74M |
| 2026-09-15 | $223,04 | -1,24 % | $225,24 | $225,78 | $222,41 | 1,62M |
| 2026-09-14 | $225,85 | +1,40 % | $225,48 | $227,32 | $225,07 | 1,39M |
| 2026-09-11 | $222,74 | +0,75 % | $221,65 | $223,97 | $220,66 | 1,34M |
| 2026-09-10 | $221,08 | -0,62 % | $223,92 | $224,26 | $221,00 | 1,67M |
| 2026-09-09 | $222,47 | +0,38 % | $221,88 | $222,61 | $219,58 | 1,74M |
| 2026-09-08 | $221,63 | -0,48 % | $221,14 | $223,15 | $220,16 | 1,50M |
| 2026-09-04 | $222,71 | -1,07 % | $222,90 | $224,55 | $220,47 | 1,61M |
| 2026-09-03 | $225,12 | +1,17 % | $223,68 | $225,74 | $222,16 | 1,40M |
| 2026-09-02 | $222,52 | -0,34 % | $223,37 | $224,21 | $220,49 | 1,71M |
| 2026-09-01 | $223,29 | +1,07 % | $222,61 | $224,59 | $220,61 | 1,88M |
| 2026-08-31 | $220,92 | -0,54 % | $221,66 | $224,09 | $220,89 | 1,97M |
| 2026-08-28 | $222,11 | +1,30 % | $221,00 | $222,49 | $219,58 | 1,40M |
| 2026-08-27 | $219,27 | -1,31 % | $220,44 | $221,38 | $218,86 | 1,77M |
| 2026-08-26 | $222,18 | +0,55 % | $220,39 | $222,63 | $219,93 | 1,44M |
| 2026-08-25 | $220,96 | -0,95 % | $221,59 | $223,96 | $220,39 | 1,34M |
| 2026-08-24 | $223,08 | +1,09 % | $221,55 | $224,17 | $221,55 | 1,36M |
| 2026-08-21 | $220,67 | +0,53 % | $219,66 | $220,98 | $218,62 | 1,08M |
| 2026-08-20 | $219,50 | -0,70 % | $220,90 | $222,10 | $219,36 | 1,39M |
| 2026-08-19 | $221,04 | +1,88 % | $217,77 | $224,23 | $215,73 | 1,42M |
| 2026-08-18 | $216,97 | +0,79 % | $218,00 | $218,56 | $215,77 | 1,71M |
| 2026-08-17 | $215,26 | +0,26 % | $213,00 | $215,83 | $213,00 | 1,10M |
| 2026-08-14 | $214,71 | -0,24 % | $215,69 | $216,57 | $214,56 | 1,04M |
| 2026-08-13 | $215,22 | +0,45 % | $215,26 | $216,79 | $215,03 | 1,36M |
| 2026-08-12 | $214,26 | -0,38 % | $213,07 | $217,34 | $212,22 | 1,31M |
| 2026-08-11 | $215,08 | +0,21 % | $214,48 | $217,27 | $213,57 | 1,20M |
| 2026-08-10 | $214,62 | +0,03 % | $214,43 | $216,60 | $213,53 | 1,43M |
| 2026-08-07 | $214,56 | +2,37 % | $213,76 | $219,29 | $211,88 | 1,92M |
| 2026-08-06 | $209,59 | +1,24 % | $209,47 | $209,76 | $205,01 | 1,44M |
| 2026-08-05 | $207,02 | -0,31 % | $207,89 | $207,89 | $204,80 | 1,57M |
| 2026-08-04 | $207,66 | -0,94 % | $207,78 | $209,17 | $205,99 | 1,59M |
| 2026-08-03 | $209,62 | -0,44 % | $210,98 | $211,98 | $208,87 | 1,13M |
| 2026-07-31 | $210,55 | -0,37 % | $209,22 | $211,82 | $208,28 | 1,15M |
| 2026-07-30 | $211,33 | -3,46 % | $215,00 | $216,77 | $208,90 | 2,18M |
| 2026-07-29 | $218,91 | +1,05 % | $218,24 | $222,66 | $217,37 | 1,66M |
| 2026-07-28 | $216,63 | -0,12 % | $219,92 | $221,24 | $216,55 | 1,46M |
| 2026-07-27 | $216,90 | 0,00 % | $216,47 | $220,59 | $216,04 | 1,37M |
| 2026-07-24 | $216,91 | -0,23 % | $217,81 | $218,76 | $215,55 | 1,16M |
| 2026-07-23 | $217,42 | +0,42 % | $216,19 | $218,81 | $214,60 | 1,13M |
| 2026-07-22 | $216,52 | +0,88 % | $217,00 | $217,22 | $214,86 | 1,14M |
| 2026-07-21 | $214,63 | -2,68 % | $216,61 | $217,66 | $213,80 | 1,25M |
| 2026-07-20 | $220,53 | -0,80 % | $222,07 | $223,18 | $219,52 | 1,33M |
| 2026-07-17 | $222,31 | -0,98 % | $227,77 | $228,22 | $220,41 | 1,77M |
| 2026-07-16 | $224,51 | +3,30 % | $220,35 | $225,46 | $218,91 | 1,22M |
| 2026-07-15 | $217,34 | -1,22 % | $220,11 | $221,55 | $216,73 | 1,50M |
| 2026-07-14 | $220,03 | -1,50 % | $220,51 | $222,45 | $218,79 | 1,32M |
| 2026-07-13 | $223,38 | +1,91 % | $221,39 | $224,21 | $220,52 | 1,17M |
| 2026-07-10 | $219,20 | +0,23 % | $219,58 | $220,99 | $216,43 | 773,40K |
| 2026-07-09 | $218,69 | -0,80 % | $218,15 | $220,42 | $217,09 | 953,00K |
| 2026-07-08 | $220,46 | -0,90 % | $223,32 | $223,81 | $219,80 | 1,43M |
| 2026-07-07 | $222,46 | +3,67 % | $218,54 | $223,27 | $218,00 | 1,98M |
| 2026-07-06 | $214,58 | -1,27 % | $216,48 | $216,59 | $213,98 | 1,15M |
| 2026-07-02 | $217,34 | +1,22 % | $215,31 | $218,28 | $211,75 | 939,70K |
| 2026-07-01 | $214,71 | +0,76 % | $214,34 | $216,18 | $213,94 | 1,28M |
| 2026-06-30 | $213,08 | -0,75 % | $213,90 | $214,65 | $212,23 | 1,15M |
| 2026-06-29 | $214,68 | -0,79 % | $216,82 | $217,40 | $214,00 | 1,07M |
| 2026-06-26 | $216,39 | +1,35 % | $216,55 | $217,54 | $215,36 | 2,09M |
| 2026-06-25 | $213,50 | -0,04 % | $212,68 | $216,18 | $211,15 | 1,53M |
| 2026-06-24 | $213,58 | +2,14 % | $209,93 | $215,79 | $207,89 | 1,63M |
| 2026-06-23 | $209,10 | +2,32 % | $207,92 | $209,39 | $205,89 | 2,22M |
| 2026-06-22 | $204,36 | -0,28 % | $204,03 | $206,14 | $203,61 | 2,08M |
| 2026-06-18 | $204,94 | -1,20 % | $207,62 | $208,02 | $203,15 | 2,92M |
| 2026-06-17 | $207,43 | -0,77 % | $207,00 | $210,09 | $206,92 | 2,25M |
| 2026-06-16 | $209,03 | +0,45 % | $208,18 | $210,42 | $207,87 | 1,80M |
| 2026-06-15 | $208,09 | -0,87 % | $207,02 | $209,28 | $207,00 | 1,38M |
| 2026-06-12 | $209,91 | +0,89 % | $207,42 | $209,94 | $207,17 | 1,34M |
| 2026-06-11 | $208,05 | -2,14 % | $212,95 | $214,04 | $207,93 | 1,60M |
| 2026-06-10 | $212,59 | +1,15 % | $211,96 | $213,17 | $209,31 | 1,46M |
| 2026-06-09 | $210,18 | +2,56 % | $205,50 | $211,06 | $204,48 | 1,70M |
| 2026-06-08 | $204,93 | -2,43 % | $208,17 | $209,88 | $204,43 | 2,00M |
| 2026-06-05 | $210,04 | +1,02 % | $210,71 | $212,79 | $209,70 | 1,32M |
| 2026-06-04 | $207,91 | +1,82 % | $207,46 | $208,29 | $205,99 | 1,59M |
| 2026-06-03 | $204,20 | +1,25 % | $201,25 | $205,40 | $200,91 | 1,85M |
| 2026-06-02 | $201,67 | +0,42 % | $200,48 | $201,80 | $197,62 | 1,87M |
| 2026-06-01 | $200,83 | +0,19 % | $201,24 | $203,31 | $200,76 | 1,47M |
| 2026-05-29 | $200,44 | -1,60 % | $203,39 | $203,67 | $200,28 | 3,28M |
| 2026-05-28 | $203,69 | -0,93 % | $205,80 | $206,74 | $203,38 | 1,46M |
| 2026-05-27 | $205,60 | -0,70 % | $206,06 | $208,11 | $204,98 | 1,63M |
| 2026-05-26 | $207,05 | -0,90 % | $207,01 | $208,52 | $205,48 | 1,79M |
| 2026-05-22 | $208,93 | +0,40 % | $207,45 | $209,92 | $207,42 | 1,61M |