Deutsche Märkte geschlossen

Republic Services, Inc. (RSG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
135,81-0,54 (-0,40%)
Börsenschluss: 04:00PM EST
135,81 0,00 (0,00%)
Nachbörse: 04:19PM EST
Zeitraum:
10. Dez. 2021 - 10. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022136,56137,44135,78135,81135,81643.000
08. Dez. 2022135,50136,92135,48136,35136,35707.200
07. Dez. 2022135,13136,87134,88135,57135,57844.400
06. Dez. 2022138,81139,04136,21136,90136,90841.100
05. Dez. 2022139,23139,67138,17139,11139,11760.900
02. Dez. 2022138,98140,60137,82140,52140,52809.900
01. Dez. 2022140,41140,98139,44139,75139,751.044.600
30. Nov. 2022136,13139,29136,04139,29139,292.107.000
29. Nov. 2022136,14136,88135,31136,65136,651.334.800
28. Nov. 2022136,37138,02136,03136,52136,521.437.600
25. Nov. 2022136,49137,44136,04136,88136,88510.200
23. Nov. 2022135,25136,77134,83135,93135,931.405.000
22. Nov. 2022135,01135,96134,42135,39135,39892.300
21. Nov. 2022134,50135,59134,11134,65134,65751.200
18. Nov. 2022133,39134,16132,70133,89133,891.027.500
17. Nov. 2022130,17132,07129,73131,91131,911.831.700
16. Nov. 2022129,25131,16128,90130,82130,822.154.700
15. Nov. 2022130,99131,95128,15128,82128,821.731.400
14. Nov. 2022131,34132,41129,88129,98129,981.271.700
11. Nov. 2022135,19135,70129,63131,06131,062.259.700
10. Nov. 2022135,45136,00131,65134,85134,851.541.500
09. Nov. 2022132,52133,30131,94132,07132,07965.800
08. Nov. 2022131,47132,84130,55132,52132,521.115.300
07. Nov. 2022130,53132,17130,11131,49131,491.201.600
04. Nov. 2022132,61133,69128,55129,91129,912.127.600
03. Nov. 2022129,28133,23129,28131,77131,771.585.200
02. Nov. 2022130,89133,94130,29130,32130,321.208.500
01. Nov. 2022133,48134,45130,55131,18131,181.213.800
31. Okt. 2022132,50134,89131,79132,62132,621.934.300
28. Okt. 2022132,07133,26129,18133,18133,182.370.800
27. Okt. 2022134,25135,98133,97134,64134,641.350.600
26. Okt. 2022136,28136,98133,51133,62133,621.489.700
25. Okt. 2022134,80135,60134,21135,13135,131.891.000
24. Okt. 2022134,78136,29134,35134,56134,56878.200
21. Okt. 2022131,95133,82130,81133,54133,541.114.100
20. Okt. 2022134,37134,37131,75132,29132,29753.600
19. Okt. 2022133,18134,30132,72133,98133,98983.800
18. Okt. 2022132,76133,66132,05133,65133,65928.200
17. Okt. 2022129,10131,74129,07130,78130,78940.900
14. Okt. 2022131,75131,87127,15127,45127,451.080.000
13. Okt. 2022126,30131,25125,11130,68130,681.119.100
12. Okt. 2022130,14130,14128,42128,45128,45910.400
11. Okt. 2022129,54131,15129,24129,64129,641.168.400
10. Okt. 2022129,90130,76128,97130,10130,101.231.300
07. Okt. 2022132,28132,62129,07129,23129,231.482.300
06. Okt. 2022139,82140,23133,27133,41133,412.136.800
05. Okt. 2022141,26142,28140,71141,17141,17984.500
04. Okt. 2022140,71143,18140,12142,52142,521.189.400
03. Okt. 2022137,13140,00136,15139,30139,301.163.500
30. Sept. 2022137,27137,67135,92136,04136,041.619.200
30. Sept. 20220.495 Dividende
29. Sept. 2022139,84139,84136,45137,45136,961.083.900
28. Sept. 2022139,28140,65137,58140,05139,55916.300
27. Sept. 2022140,99141,04137,85138,60138,101.116.100
26. Sept. 2022140,34141,26139,61140,07139,571.208.900
23. Sept. 2022140,44140,73138,93140,51140,001.029.300
22. Sept. 2022142,95143,13140,92141,56141,05882.100
21. Sept. 2022145,24146,51143,24143,26142,741.325.700
20. Sept. 2022145,01145,24142,73144,34143,82974.800
19. Sept. 2022143,52146,07142,66145,98145,45955.900
16. Sept. 2022143,63144,18142,81143,64143,122.338.800
15. Sept. 2022146,05146,60145,11145,67145,151.115.600
14. Sept. 2022146,63148,11145,53145,96145,431.601.400
13. Sept. 2022146,45147,97145,87146,31145,781.101.300
12. Sept. 2022147,83149,17147,44148,10147,57728.000
09. Sept. 2022148,82148,82147,02147,71147,181.121.300
08. Sept. 2022147,00149,02146,69148,00147,471.011.400
07. Sept. 2022144,10147,94143,76147,46146,931.568.500
06. Sept. 2022143,57144,81142,78144,05143,531.222.100
02. Sept. 2022144,73145,32142,42142,79142,28740.400
01. Sept. 2022141,95144,01141,66143,97143,45937.500
31. Aug. 2022144,09144,59142,68142,72142,211.578.200
30. Aug. 2022145,87145,87143,54143,84143,32587.300
29. Aug. 2022143,81146,43143,70145,47144,95680.100
26. Aug. 2022147,70148,01144,44144,68144,16708.900
25. Aug. 2022146,88147,61146,26147,56147,03673.900
24. Aug. 2022145,86147,18145,67146,68146,15684.300
23. Aug. 2022145,71146,09144,86145,74145,22684.300
22. Aug. 2022145,28146,93144,89146,35145,82669.000
19. Aug. 2022147,51147,73146,32146,44145,91889.500
18. Aug. 2022148,26148,26146,37147,31146,78665.900
17. Aug. 2022146,67148,12146,34147,94147,41735.300
16. Aug. 2022145,22147,75144,62147,12146,59913.900
15. Aug. 2022144,68146,40143,95145,99145,46942.400
12. Aug. 2022142,25144,76141,95144,71144,191.494.800
11. Aug. 2022143,13143,19141,18141,80141,291.353.400
10. Aug. 2022144,60144,60142,34142,94142,43770.100
09. Aug. 2022143,45144,24142,55142,82142,31714.300
08. Aug. 2022142,83144,30141,70142,84142,331.202.700
05. Aug. 2022140,80143,69139,70141,90141,391.374.800
04. Aug. 2022140,07142,62140,01141,54141,031.132.100
03. Aug. 2022138,57140,97138,39140,40139,891.065.300
02. Aug. 2022138,05138,80136,95138,23137,731.304.300
01. Aug. 2022137,94138,58137,35137,73137,231.316.600
29. Juli 2022138,07140,27137,68138,66138,161.639.800
28. Juli 2022133,65137,48133,17137,26136,77995.800
27. Juli 2022131,79133,59131,54132,94132,46860.000
26. Juli 2022131,99132,15130,78131,50131,03885.200
25. Juli 2022131,14132,17130,65132,05131,57587.500
22. Juli 2022131,46131,87130,23131,02130,55673.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...