Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 21,11 | 21,32 | 20,84 | 20,93 | -0,85% | 944.942,00 |
| 25.03.2026 | 21,14 | 21,23 | 20,84 | 21,11 | 0,43% | 914.422,00 |
| 24.03.2026 | 20,80 | 21,16 | 20,76 | 21,02 | 0,53% | 891.733,00 |
| 23.03.2026 | 21,12 | 21,46 | 20,86 | 20,91 | 0,53% | 917.717,00 |
| 20.03.2026 | 21,30 | 21,46 | 20,76 | 20,80 | -0,34% | 1.711.761,00 |
| 19.03.2026 | 20,84 | 21,04 | 20,70 | 20,87 | -0,38% | 1.017.262,00 |
| 18.03.2026 | 21,12 | 21,12 | 20,85 | 20,95 | -1,41% | 967.129,00 |
| 17.03.2026 | 21,45 | 21,60 | 21,20 | 21,25 | -0,47% | 863.672,00 |
| 16.03.2026 | 21,57 | 21,68 | 21,19 | 21,35 | -0,56% | 1.127.149,00 |
| 13.03.2026 | 21,62 | 21,87 | 21,38 | 21,47 | 0,05% | 859.059,00 |
| 12.03.2026 | 21,36 | 21,90 | 21,28 | 21,46 | -0,23% | 1.508.703,00 |
| 11.03.2026 | 21,75 | 22,02 | 21,30 | 21,51 | -1,28% | 894.585,00 |
| 10.03.2026 | 22,04 | 22,17 | 21,74 | 21,79 | -1,63% | 1.044.469,00 |
| 09.03.2026 | 22,45 | 22,60 | 21,87 | 22,15 | -2,42% | 1.309.963,00 |
| 06.03.2026 | 22,79 | 22,86 | 22,25 | 22,70 | -1,22% | 941.558,00 |
| 05.03.2026 | 23,14 | 23,18 | 22,81 | 22,98 | -1,63% | 796.169,00 |
| 04.03.2026 | 23,69 | 23,71 | 23,23 | 23,36 | -1,27% | 528.755,00 |
| 03.03.2026 | 24,03 | 24,04 | 23,34 | 23,66 | -2,65% | 618.043,00 |
| 02.03.2026 | 24,52 | 24,54 | 24,08 | 24,31 | -2,04% | 846.277,00 |
| 27.02.2026 | 24,55 | 24,82 | 24,55 | 24,81 | 0,65% | 755.839,00 |
| 26.02.2026 | 24,64 | 24,80 | 24,31 | 24,65 | 0,04% | 906.551,00 |
| 25.02.2026 | 24,93 | 24,93 | 24,29 | 24,64 | -1,36% | 903.512,00 |
| 24.02.2026 | 24,67 | 25,03 | 24,67 | 24,98 | 1,26% | 595.421,00 |
| 23.02.2026 | 24,21 | 24,70 | 24,07 | 24,67 | 1,36% | 1.187.169,00 |
| 20.02.2026 | 24,16 | 24,37 | 23,91 | 24,34 | 0,58% | 689.731,00 |
| 19.02.2026 | 24,01 | 24,40 | 24,00 | 24,20 | 0,96% | 1.291.658,00 |
| 18.02.2026 | 23,59 | 24,00 | 23,50 | 23,97 | 1,44% | 920.699,00 |
| 17.02.2026 | 23,73 | 23,94 | 23,50 | 23,63 | -0,42% | 981.072,00 |
| 13.02.2026 | 23,15 | 23,80 | 23,10 | 23,73 | 1,85% | 1.165.594,00 |
| 12.02.2026 | 23,33 | 23,53 | 23,15 | 23,30 | 0,13% | 837.874,00 |
| 11.02.2026 | 23,01 | 23,38 | 22,90 | 23,27 | 0,78% | 985.146,00 |
| 10.02.2026 | 22,79 | 23,22 | 22,67 | 23,09 | 1,27% | 872.311,00 |
| 09.02.2026 | 22,83 | 22,91 | 22,40 | 22,80 | 0,13% | 1.248.849,00 |
| 06.02.2026 | 22,70 | 23,02 | 22,54 | 22,77 | -0,13% | 1.099.409,00 |
| 05.02.2026 | 23,24 | 23,53 | 22,50 | 22,80 | -4,64% | 1.785.864,00 |
| 04.02.2026 | 22,82 | 25,36 | 22,80 | 23,91 | 9,63% | 3.880.180,00 |
| 03.02.2026 | 22,92 | 23,57 | 21,74 | 21,81 | -5,63% | 3.153.905,00 |
| 02.02.2026 | 23,21 | 23,31 | 22,98 | 23,11 | -0,26% | 1.129.398,00 |
| 30.01.2026 | 22,71 | 23,19 | 22,54 | 23,17 | 2,25% | 1.077.289,00 |
| 29.01.2026 | 22,58 | 22,87 | 22,48 | 22,66 | 0,44% | 1.148.426,00 |
| 28.01.2026 | 23,22 | 23,38 | 22,48 | 22,56 | -2,84% | 2.110.592,00 |
| 27.01.2026 | 23,50 | 23,70 | 23,14 | 23,22 | -1,19% | 1.035.332,00 |
| 26.01.2026 | 24,05 | 24,16 | 23,34 | 23,50 | -2,29% | 870.688,00 |
| 23.01.2026 | 24,25 | 24,33 | 23,98 | 24,05 | -0,82% | 524.821,00 |
| 22.01.2026 | 24,26 | 24,48 | 24,14 | 24,25 | -0,12% | 609.096,00 |
| 21.01.2026 | 24,19 | 24,34 | 23,90 | 24,28 | 0,58% | 635.012,00 |
| 20.01.2026 | 23,93 | 24,20 | 23,82 | 24,14 | 0,88% | 693.793,00 |
| 16.01.2026 | 24,27 | 24,34 | 23,89 | 23,93 | -1,56% | 728.735,00 |
| 15.01.2026 | 24,33 | 24,53 | 24,19 | 24,31 | -0,08% | 1.051.141,00 |
| 14.01.2026 | 23,90 | 24,46 | 23,90 | 24,33 | 1,50% | 573.469,00 |
| 13.01.2026 | 23,76 | 24,01 | 23,69 | 23,97 | 0,97% | 523.877,00 |
| 12.01.2026 | 23,67 | 23,93 | 23,50 | 23,74 | 0,08% | 527.185,00 |
| 09.01.2026 | 23,52 | 23,78 | 23,41 | 23,72 | 0,85% | 765.306,00 |
| 08.01.2026 | 23,00 | 23,64 | 22,91 | 23,52 | 2,08% | 657.590,00 |
| 07.01.2026 | 23,09 | 23,23 | 22,91 | 23,04 | 0,22% | 715.601,00 |
| 06.01.2026 | 22,64 | 23,06 | 22,64 | 22,99 | 1,64% | 815.227,00 |
| 05.01.2026 | 22,99 | 22,99 | 22,59 | 22,62 | -1,91% | 1.139.658,00 |
| 02.01.2026 | 22,92 | 23,15 | 22,74 | 23,06 | 0,61% | 1.053.095,00 |
| 31.12.2025 | 23,14 | 23,16 | 22,89 | 22,92 | -1,21% | 548.770,00 |
| 30.12.2025 | 23,14 | 23,30 | 23,06 | 23,20 | -0,34% | 636.603,00 |
| 29.12.2025 | 23,27 | 23,38 | 23,18 | 23,28 | -0,04% | 637.535,00 |
| 26.12.2025 | 23,27 | 23,41 | 23,20 | 23,29 | 0,22% | 736.099,00 |
| 24.12.2025 | 23,15 | 23,28 | 23,06 | 23,24 | 0,39% | 545.162,00 |
| 23.12.2025 | 23,54 | 23,56 | 23,09 | 23,15 | -1,70% | 782.540,00 |
| 22.12.2025 | 23,74 | 23,90 | 23,52 | 23,55 | -1,09% | 804.430,00 |
| 19.12.2025 | 24,05 | 24,09 | 23,70 | 23,81 | -1,53% | 1.508.092,00 |
| 18.12.2025 | 24,21 | 24,32 | 24,01 | 24,18 | -0,37% | 642.786,00 |
| 17.12.2025 | 24,04 | 24,44 | 24,03 | 24,27 | 0,96% | 494.255,00 |
| 16.12.2025 | 24,39 | 24,46 | 23,89 | 24,04 | -1,11% | 691.211,00 |
| 15.12.2025 | 24,52 | 24,59 | 24,14 | 24,31 | -0,57% | 636.150,00 |
| 12.12.2025 | 24,60 | 24,64 | 24,22 | 24,45 | -0,65% | 820.584,00 |
| 11.12.2025 | 24,36 | 24,70 | 24,32 | 24,61 | 1,07% | 747.051,00 |
| 10.12.2025 | 23,98 | 24,53 | 23,94 | 24,35 | 1,93% | 1.134.523,00 |
| 09.12.2025 | 23,87 | 24,13 | 23,82 | 23,89 | 0,34% | 516.664,00 |
| 08.12.2025 | 24,01 | 24,06 | 23,69 | 23,81 | -0,83% | 810.596,00 |
| 05.12.2025 | 24,11 | 24,25 | 23,98 | 24,01 | -0,58% | 664.249,00 |
| 04.12.2025 | 24,36 | 24,53 | 24,07 | 24,15 | -1,11% | 756.863,00 |
| 03.12.2025 | 24,38 | 24,67 | 24,37 | 24,42 | 0,58% | 700.438,00 |
| 02.12.2025 | 24,58 | 24,58 | 24,18 | 24,28 | -1,34% | 784.455,00 |
| 01.12.2025 | 24,81 | 24,95 | 24,45 | 24,61 | -1,48% | 891.849,00 |
| 28.11.2025 | 24,94 | 24,99 | 24,62 | 24,98 | 0,56% | 352.923,00 |
| 26.11.2025 | 24,49 | 24,98 | 24,05 | 24,84 | 1,14% | 1.194.167,00 |
| 25.11.2025 | 24,35 | 24,76 | 24,33 | 24,56 | 1,03% | 1.151.876,00 |
| 24.11.2025 | 24,27 | 24,45 | 24,01 | 24,31 | 0,08% | 622.246,00 |
| 21.11.2025 | 23,80 | 24,48 | 23,78 | 24,29 | 2,36% | 789.016,00 |
| 20.11.2025 | 23,86 | 24,00 | 23,64 | 23,73 | -0,54% | 552.899,00 |
| 19.11.2025 | 24,03 | 24,15 | 23,81 | 23,86 | -0,58% | 595.389,00 |
| 18.11.2025 | 24,03 | 24,07 | 23,54 | 24,00 | -0,93% | 809.427,00 |
| 17.11.2025 | 24,29 | 24,56 | 24,21 | 24,23 | -0,02% | 763.568,00 |
| 14.11.2025 | 24,56 | 24,61 | 24,04 | 24,23 | -2,02% | 621.456,00 |
| 13.11.2025 | 24,69 | 25,00 | 24,64 | 24,73 | 0,00% | 740.132,00 |
| 12.11.2025 | 24,70 | 24,84 | 24,56 | 24,73 | 0,12% | 1.049.783,00 |
| 11.11.2025 | 24,80 | 24,92 | 24,67 | 24,70 | 0,00% | 563.300,00 |
| 10.11.2025 | 24,92 | 25,00 | 24,63 | 24,70 | -0,72% | 778.226,00 |
| 07.11.2025 | 24,95 | 25,18 | 24,67 | 24,88 | 0,12% | 911.868,00 |
| 06.11.2025 | 24,83 | 25,39 | 24,60 | 24,85 | 0,36% | 1.128.985,00 |
| 05.11.2025 | 24,62 | 25,03 | 24,58 | 24,76 | 0,73% | 1.009.103,00 |
| 04.11.2025 | 24,51 | 24,82 | 24,32 | 24,58 | 0,29% | 1.271.253,00 |
| 03.11.2025 | 24,21 | 24,77 | 23,89 | 24,51 | 0,29% | 1.364.715,00 |
| 31.10.2025 | 25,34 | 25,54 | 24,43 | 24,44 | -4,38% | 1.362.716,00 |