Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,52 | 27,85 | 27,43 | 27,61 | 0,55% | 963.367,00 |
| 19.12.2024 | 27,50 | 27,63 | 27,30 | 27,46 | 0,26% | 491.922,00 |
| 18.12.2024 | 27,85 | 27,95 | 27,37 | 27,39 | -1,86% | 393.762,00 |
| 17.12.2024 | 27,92 | 28,18 | 27,81 | 27,91 | -0,43% | 507.031,00 |
| 16.12.2024 | 28,32 | 28,66 | 27,97 | 28,03 | -1,37% | 684.080,00 |
| 13.12.2024 | 28,07 | 28,47 | 27,81 | 28,42 | 0,92% | 485.497,00 |
| 12.12.2024 | 28,07 | 28,24 | 27,90 | 28,16 | 0,36% | 468.896,00 |
| 11.12.2024 | 28,31 | 28,37 | 28,06 | 28,06 | -0,88% | 698.325,00 |
| 10.12.2024 | 27,83 | 28,36 | 27,54 | 28,31 | 1,91% | 632.843,00 |
| 09.12.2024 | 27,40 | 27,86 | 27,40 | 27,78 | 1,28% | 497.111,00 |
| 06.12.2024 | 27,81 | 27,91 | 27,35 | 27,43 | -1,19% | 464.120,00 |
| 05.12.2024 | 27,69 | 27,80 | 27,54 | 27,76 | 0,14% | 478.722,00 |
| 04.12.2024 | 27,48 | 27,74 | 27,44 | 27,72 | -0,11% | 425.463,00 |
| 03.12.2024 | 27,85 | 27,85 | 27,56 | 27,75 | -0,36% | 439.804,00 |
| 02.12.2024 | 27,58 | 27,89 | 27,46 | 27,85 | 0,58% | 537.929,00 |
| 29.11.2024 | 27,60 | 27,85 | 27,60 | 27,69 | 0,18% | 293.986,00 |
| 27.11.2024 | 27,91 | 28,05 | 27,59 | 27,64 | -0,40% | 698.124,00 |
| 26.11.2024 | 27,89 | 27,99 | 27,58 | 27,75 | -0,50% | 751.384,00 |
| 25.11.2024 | 27,95 | 28,20 | 27,83 | 27,89 | 0,47% | 538.857,00 |
| 22.11.2024 | 27,59 | 27,95 | 27,53 | 27,76 | 0,54% | 517.625,00 |
| 21.11.2024 | 27,59 | 27,83 | 27,53 | 27,61 | -0,11% | 437.481,00 |
| 20.11.2024 | 27,41 | 27,68 | 27,27 | 27,64 | 0,25% | 429.187,00 |
| 19.11.2024 | 27,40 | 27,64 | 27,27 | 27,57 | 0,36% | 677.870,00 |
| 18.11.2024 | 27,20 | 27,51 | 27,05 | 27,47 | 0,88% | 881.858,00 |
| 15.11.2024 | 27,74 | 27,74 | 27,16 | 27,23 | -1,87% | 663.759,00 |
| 14.11.2024 | 27,54 | 27,77 | 27,48 | 27,75 | 0,62% | 881.073,00 |
| 13.11.2024 | 27,52 | 27,84 | 27,50 | 27,58 | -0,18% | 618.525,00 |
| 12.11.2024 | 27,48 | 27,74 | 27,46 | 27,63 | 0,29% | 663.831,00 |
| 11.11.2024 | 27,41 | 27,59 | 27,34 | 27,55 | 0,40% | 673.234,00 |
| 08.11.2024 | 27,37 | 27,51 | 27,17 | 27,44 | 0,11% | 452.387,00 |
| 07.11.2024 | 27,16 | 27,50 | 27,16 | 27,41 | 0,85% | 670.002,00 |
| 06.11.2024 | 27,36 | 27,47 | 27,06 | 27,18 | 0,18% | 570.915,00 |
| 05.11.2024 | 26,90 | 27,42 | 26,76 | 27,13 | 0,67% | 841.470,00 |
| 04.11.2024 | 27,60 | 27,70 | 26,84 | 26,95 | -0,99% | 763.434,00 |
| 01.11.2024 | 27,20 | 27,55 | 27,01 | 27,22 | 1,00% | 1.055.167,00 |
| 31.10.2024 | 27,61 | 27,61 | 26,93 | 26,95 | -2,67% | 1.135.606,00 |
| 30.10.2024 | 28,00 | 28,55 | 27,37 | 27,69 | -6,20% | 1.289.289,00 |
| 29.10.2024 | 29,48 | 29,74 | 29,42 | 29,52 | -0,97% | 521.676,00 |
| 28.10.2024 | 29,88 | 30,03 | 29,75 | 29,81 | 0,00% | 400.965,00 |
| 25.10.2024 | 30,04 | 30,18 | 29,80 | 29,81 | -1,06% | 302.839,00 |
| 24.10.2024 | 29,94 | 30,17 | 29,83 | 30,13 | 0,43% | 334.686,00 |
| 23.10.2024 | 29,79 | 30,01 | 29,78 | 30,00 | 0,47% | 382.175,00 |
| 22.10.2024 | 29,82 | 29,93 | 29,68 | 29,86 | -0,30% | 345.829,00 |
| 21.10.2024 | 30,30 | 30,34 | 29,93 | 29,95 | -0,89% | 321.756,00 |
| 18.10.2024 | 30,36 | 30,38 | 30,17 | 30,22 | -0,79% | 334.405,00 |
| 17.10.2024 | 30,36 | 30,53 | 30,19 | 30,46 | 0,26% | 285.197,00 |
| 16.10.2024 | 30,34 | 30,61 | 30,32 | 30,38 | -0,20% | 319.659,00 |
| 15.10.2024 | 30,33 | 30,55 | 30,22 | 30,44 | 0,53% | 380.526,00 |
| 14.10.2024 | 30,11 | 30,36 | 30,01 | 30,28 | 0,80% | 571.248,00 |
| 11.10.2024 | 29,87 | 30,23 | 29,86 | 30,04 | 0,84% | 310.192,00 |
| 10.10.2024 | 29,80 | 29,98 | 29,71 | 29,79 | 0,20% | 349.151,00 |
| 09.10.2024 | 30,08 | 30,08 | 29,66 | 29,73 | -1,03% | 326.065,00 |
| 08.10.2024 | 29,47 | 30,08 | 29,41 | 30,04 | 1,93% | 588.814,00 |
| 07.10.2024 | 29,53 | 29,65 | 29,24 | 29,47 | -0,20% | 396.616,00 |
| 04.10.2024 | 29,66 | 29,73 | 29,38 | 29,53 | -0,47% | 323.455,00 |
| 03.10.2024 | 30,15 | 30,15 | 29,66 | 29,67 | -1,56% | 591.434,00 |
| 02.10.2024 | 30,68 | 30,75 | 29,93 | 30,14 | -2,21% | 599.127,00 |
| 01.10.2024 | 31,16 | 31,26 | 30,80 | 30,82 | -0,90% | 484.809,00 |
| 30.09.2024 | 31,24 | 31,31 | 31,06 | 31,10 | -0,13% | 744.761,00 |
| 27.09.2024 | 30,95 | 31,47 | 30,80 | 31,14 | 0,61% | 529.213,00 |
| 26.09.2024 | 30,86 | 31,32 | 30,72 | 30,95 | 0,75% | 1.775.988,00 |
| 25.09.2024 | 31,10 | 31,11 | 30,52 | 30,72 | -0,87% | 1.450.675,00 |
| 24.09.2024 | 31,23 | 31,67 | 30,98 | 30,99 | -0,29% | 970.169,00 |
| 23.09.2024 | 31,95 | 32,07 | 30,98 | 31,08 | -3,39% | 1.893.590,00 |
| 20.09.2024 | 31,30 | 32,21 | 31,02 | 32,17 | 2,68% | 5.252.533,00 |
| 19.09.2024 | 31,56 | 31,56 | 31,23 | 31,33 | -0,25% | 604.330,00 |
| 18.09.2024 | 31,28 | 31,63 | 31,22 | 31,41 | 0,19% | 504.888,00 |
| 17.09.2024 | 31,65 | 31,75 | 31,12 | 31,35 | -1,63% | 693.574,00 |
| 16.09.2024 | 31,93 | 32,19 | 31,76 | 31,87 | -0,25% | 591.940,00 |
| 13.09.2024 | 31,87 | 32,07 | 31,78 | 31,95 | 0,38% | 305.905,00 |
| 12.09.2024 | 31,50 | 31,89 | 31,40 | 31,83 | 0,63% | 515.778,00 |
| 11.09.2024 | 31,95 | 31,98 | 31,59 | 31,63 | -1,53% | 332.338,00 |
| 10.09.2024 | 32,16 | 32,60 | 31,99 | 32,12 | 0,12% | 618.106,00 |
| 09.09.2024 | 32,34 | 32,52 | 32,03 | 32,08 | -0,96% | 773.960,00 |
| 06.09.2024 | 32,52 | 32,65 | 32,26 | 32,39 | -0,34% | 787.602,00 |
| 05.09.2024 | 32,18 | 32,50 | 32,00 | 32,50 | 0,99% | 430.321,00 |
| 04.09.2024 | 31,48 | 32,28 | 31,47 | 32,18 | 2,22% | 611.605,00 |
| 03.09.2024 | 31,52 | 31,80 | 31,41 | 31,48 | -0,06% | 671.527,00 |
| 30.08.2024 | 31,69 | 31,77 | 31,31 | 31,50 | -0,72% | 516.577,00 |
| 29.08.2024 | 31,25 | 31,82 | 31,13 | 31,73 | 2,09% | 596.938,00 |
| 28.08.2024 | 31,12 | 31,25 | 30,81 | 31,08 | -0,03% | 655.948,00 |
| 27.08.2024 | 30,89 | 31,25 | 30,81 | 31,09 | 1,27% | 473.864,00 |
| 26.08.2024 | 30,64 | 30,98 | 30,64 | 30,70 | 0,00% | 323.459,00 |
| 23.08.2024 | 30,63 | 30,74 | 30,51 | 30,70 | 0,10% | 288.367,00 |
| 22.08.2024 | 30,63 | 30,74 | 30,50 | 30,67 | 0,46% | 401.530,00 |
| 21.08.2024 | 30,64 | 30,68 | 30,46 | 30,53 | 0,39% | 279.008,00 |
| 20.08.2024 | 30,25 | 30,51 | 30,13 | 30,41 | 0,33% | 310.771,00 |
| 19.08.2024 | 30,19 | 30,48 | 30,19 | 30,31 | 0,53% | 539.036,00 |
| 16.08.2024 | 30,26 | 30,39 | 30,00 | 30,15 | -0,92% | 497.258,00 |
| 15.08.2024 | 30,05 | 30,45 | 29,95 | 30,43 | 1,50% | 430.413,00 |
| 14.08.2024 | 29,88 | 30,12 | 29,82 | 29,98 | 0,23% | 304.192,00 |
| 13.08.2024 | 29,92 | 30,10 | 29,67 | 29,91 | -0,10% | 457.203,00 |
| 12.08.2024 | 30,14 | 30,21 | 29,73 | 29,94 | -0,66% | 672.925,00 |
| 09.08.2024 | 29,92 | 30,33 | 29,66 | 30,14 | 0,27% | 526.972,00 |
| 08.08.2024 | 30,60 | 30,76 | 30,01 | 30,06 | -1,67% | 782.681,00 |
| 07.08.2024 | 29,38 | 31,01 | 29,07 | 30,57 | 7,00% | 1.109.268,00 |
| 06.08.2024 | 28,27 | 28,67 | 28,19 | 28,57 | 1,89% | 860.939,00 |
| 05.08.2024 | 28,53 | 28,58 | 28,01 | 28,04 | -2,23% | 508.710,00 |
| 02.08.2024 | 28,19 | 28,71 | 28,08 | 28,68 | 1,59% | 385.850,00 |
| 01.08.2024 | 27,95 | 28,28 | 27,70 | 28,23 | 1,47% | 440.749,00 |