Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 21,54 | 21,90 | 21,44 | 21,83 | 1,58% | 854.401,00 |
| 15.07.2025 | 21,73 | 21,82 | 21,48 | 21,49 | -1,29% | 835.802,00 |
| 14.07.2025 | 21,86 | 21,86 | 21,52 | 21,77 | -0,41% | 807.233,00 |
| 11.07.2025 | 21,91 | 21,95 | 21,67 | 21,86 | -0,23% | 703.410,00 |
| 10.07.2025 | 21,77 | 22,18 | 21,67 | 21,91 | 0,87% | 741.993,00 |
| 09.07.2025 | 21,79 | 21,92 | 21,60 | 21,72 | 0,18% | 1.602.016,00 |
| 08.07.2025 | 21,55 | 21,88 | 21,48 | 21,68 | 0,46% | 1.073.223,00 |
| 07.07.2025 | 21,63 | 21,78 | 21,47 | 21,58 | -0,87% | 1.074.094,00 |
| 03.07.2025 | 21,85 | 21,89 | 21,67 | 21,77 | -0,23% | 513.398,00 |
| 02.07.2025 | 21,81 | 21,96 | 21,52 | 21,82 | 0,18% | 1.052.078,00 |
| 01.07.2025 | 21,46 | 22,08 | 21,34 | 21,78 | 1,68% | 1.772.845,00 |
| 30.06.2025 | 21,31 | 21,53 | 21,23 | 21,42 | 0,56% | 1.850.551,00 |
| 27.06.2025 | 21,33 | 21,54 | 21,10 | 21,30 | 0,14% | 8.750.760,00 |
| 26.06.2025 | 21,27 | 21,39 | 20,97 | 21,27 | 0,33% | 4.679.628,00 |
| 25.06.2025 | 21,54 | 21,54 | 21,02 | 21,20 | -1,72% | 955.752,00 |
| 24.06.2025 | 21,59 | 21,61 | 21,41 | 21,57 | 0,23% | 815.039,00 |
| 23.06.2025 | 21,49 | 21,67 | 21,17 | 21,52 | 0,51% | 769.247,00 |
| 20.06.2025 | 21,24 | 21,47 | 21,05 | 21,41 | 1,66% | 1.543.899,00 |
| 18.06.2025 | 21,06 | 21,30 | 20,91 | 21,06 | -0,28% | 1.065.298,00 |
| 17.06.2025 | 21,35 | 21,45 | 21,10 | 21,12 | -1,26% | 1.246.290,00 |
| 16.06.2025 | 21,18 | 21,53 | 21,00 | 21,39 | 1,28% | 1.589.183,00 |
| 13.06.2025 | 21,65 | 21,76 | 21,09 | 21,12 | -2,76% | 1.614.728,00 |
| 12.06.2025 | 21,75 | 21,83 | 21,59 | 21,72 | -0,14% | 958.245,00 |
| 11.06.2025 | 21,92 | 21,98 | 21,51 | 21,75 | -0,78% | 2.136.672,00 |
| 10.06.2025 | 21,91 | 22,06 | 21,79 | 21,92 | 0,97% | 664.807,00 |
| 09.06.2025 | 21,74 | 21,93 | 21,60 | 21,71 | -0,14% | 822.668,00 |
| 06.06.2025 | 21,64 | 21,89 | 21,55 | 21,74 | 1,21% | 1.132.588,00 |
| 05.06.2025 | 21,98 | 21,98 | 21,45 | 21,48 | -2,45% | 841.802,00 |
| 04.06.2025 | 21,91 | 22,19 | 21,84 | 22,02 | 0,55% | 864.815,00 |
| 03.06.2025 | 21,73 | 22,00 | 21,49 | 21,90 | 0,00% | 1.337.687,00 |
| 02.06.2025 | 22,16 | 22,32 | 21,81 | 21,90 | -0,82% | 1.128.064,00 |
| 30.05.2025 | 22,21 | 22,25 | 21,97 | 22,08 | -0,94% | 1.331.012,00 |
| 29.05.2025 | 22,00 | 22,37 | 21,98 | 22,29 | 1,09% | 1.142.628,00 |
| 28.05.2025 | 22,30 | 22,43 | 22,02 | 22,05 | -1,25% | 768.695,00 |
| 27.05.2025 | 22,08 | 22,38 | 22,02 | 22,33 | 1,59% | 747.640,00 |
| 23.05.2025 | 22,14 | 22,16 | 21,63 | 21,98 | -0,72% | 806.521,00 |
| 22.05.2025 | 22,50 | 22,50 | 22,13 | 22,14 | -1,77% | 772.071,00 |
| 21.05.2025 | 22,99 | 23,02 | 22,53 | 22,54 | -2,42% | 512.378,00 |
| 20.05.2025 | 23,18 | 23,36 | 23,08 | 23,10 | -0,13% | 589.472,00 |
| 19.05.2025 | 23,01 | 23,20 | 22,90 | 23,13 | 0,09% | 816.346,00 |
| 16.05.2025 | 22,99 | 23,21 | 22,91 | 23,11 | -0,39% | 1.118.224,00 |
| 15.05.2025 | 22,79 | 23,24 | 22,67 | 23,20 | 2,29% | 771.673,00 |
| 14.05.2025 | 23,02 | 23,40 | 22,56 | 22,68 | -2,16% | 732.768,00 |
| 13.05.2025 | 23,43 | 23,43 | 23,06 | 23,18 | -1,36% | 587.327,00 |
| 12.05.2025 | 23,27 | 23,75 | 23,26 | 23,50 | 1,73% | 828.207,00 |
| 09.05.2025 | 23,11 | 23,25 | 22,94 | 23,10 | -0,26% | 891.676,00 |
| 08.05.2025 | 23,03 | 23,35 | 22,82 | 23,16 | 1,40% | 604.196,00 |
| 07.05.2025 | 23,08 | 23,08 | 22,66 | 22,84 | -0,39% | 787.725,00 |
| 06.05.2025 | 23,22 | 23,22 | 22,84 | 22,93 | -1,55% | 695.046,00 |
| 05.05.2025 | 23,23 | 23,49 | 23,03 | 23,29 | -0,09% | 669.751,00 |
| 02.05.2025 | 23,04 | 23,55 | 22,97 | 23,31 | 2,10% | 823.736,00 |
| 01.05.2025 | 22,71 | 23,01 | 22,25 | 22,83 | -0,74% | 936.228,00 |
| 30.04.2025 | 22,69 | 23,45 | 22,33 | 23,00 | -2,95% | 1.136.591,00 |
| 29.04.2025 | 23,34 | 23,77 | 23,17 | 23,70 | 1,46% | 952.763,00 |
| 28.04.2025 | 23,25 | 23,44 | 23,11 | 23,36 | 0,60% | 696.863,00 |
| 25.04.2025 | 23,62 | 23,62 | 22,95 | 23,22 | -0,98% | 659.398,00 |
| 24.04.2025 | 23,50 | 23,58 | 23,28 | 23,45 | -0,64% | 719.252,00 |
| 23.04.2025 | 24,08 | 24,13 | 23,44 | 23,60 | -1,99% | 690.341,00 |
| 22.04.2025 | 23,70 | 24,09 | 23,65 | 24,08 | 1,82% | 892.294,00 |
| 21.04.2025 | 23,67 | 23,72 | 23,53 | 23,65 | 0,00% | 553.935,00 |
| 17.04.2025 | 23,00 | 23,69 | 23,00 | 23,65 | 2,38% | 601.717,00 |
| 16.04.2025 | 23,78 | 23,80 | 23,02 | 23,10 | -2,12% | 482.225,00 |
| 15.04.2025 | 24,00 | 24,01 | 23,51 | 23,60 | -1,54% | 724.967,00 |
| 14.04.2025 | 23,89 | 24,03 | 23,57 | 23,97 | 0,29% | 557.043,00 |
| 11.04.2025 | 23,26 | 24,01 | 23,18 | 23,90 | 2,66% | 777.466,00 |
| 10.04.2025 | 23,26 | 23,57 | 22,80 | 23,28 | 0,09% | 917.632,00 |
| 09.04.2025 | 22,16 | 23,33 | 21,90 | 23,26 | 3,84% | 1.200.303,00 |
| 08.04.2025 | 23,37 | 23,37 | 22,10 | 22,40 | -2,57% | 1.224.509,00 |
| 07.04.2025 | 23,44 | 23,99 | 22,83 | 22,99 | -3,93% | 1.502.249,00 |
| 04.04.2025 | 24,14 | 24,42 | 23,78 | 23,93 | -0,87% | 1.073.379,00 |
| 03.04.2025 | 23,98 | 24,27 | 23,80 | 24,14 | 0,67% | 1.026.209,00 |
| 02.04.2025 | 23,87 | 24,01 | 23,74 | 23,98 | 0,46% | 501.939,00 |
| 01.04.2025 | 23,91 | 23,98 | 23,62 | 23,87 | 0,04% | 777.295,00 |
| 31.03.2025 | 23,83 | 24,07 | 23,75 | 23,86 | 0,25% | 538.222,00 |
| 28.03.2025 | 23,81 | 23,87 | 23,56 | 23,80 | -0,08% | 489.515,00 |
| 27.03.2025 | 23,39 | 23,82 | 23,39 | 23,82 | 1,84% | 425.622,00 |
| 26.03.2025 | 23,22 | 23,40 | 23,16 | 23,39 | 0,65% | 497.202,00 |
| 25.03.2025 | 23,54 | 23,54 | 23,13 | 23,24 | -1,27% | 663.757,00 |
| 24.03.2025 | 23,53 | 23,75 | 23,44 | 23,54 | -0,55% | 1.099.509,00 |
| 21.03.2025 | 23,74 | 23,80 | 23,38 | 23,67 | 0,13% | 1.496.812,00 |
| 20.03.2025 | 23,85 | 24,10 | 23,59 | 23,64 | -1,09% | 1.193.656,00 |
| 19.03.2025 | 23,52 | 23,98 | 23,43 | 23,90 | 1,31% | 1.094.207,00 |
| 18.03.2025 | 23,62 | 23,78 | 23,41 | 23,59 | -0,25% | 731.577,00 |
| 17.03.2025 | 23,45 | 23,90 | 23,45 | 23,65 | 1,03% | 619.282,00 |
| 14.03.2025 | 23,30 | 23,49 | 23,13 | 23,41 | 0,09% | 761.180,00 |
| 13.03.2025 | 23,53 | 23,81 | 23,20 | 23,39 | -0,26% | 549.454,00 |
| 12.03.2025 | 24,07 | 24,11 | 23,40 | 23,45 | -3,38% | 632.107,00 |
| 11.03.2025 | 24,50 | 24,58 | 24,19 | 24,27 | -1,34% | 873.454,00 |
| 10.03.2025 | 24,54 | 25,26 | 24,54 | 24,60 | 0,65% | 549.150,00 |
| 07.03.2025 | 23,79 | 24,71 | 23,73 | 24,44 | 2,39% | 671.765,00 |
| 06.03.2025 | 23,45 | 23,89 | 23,35 | 23,87 | 1,62% | 560.495,00 |
| 05.03.2025 | 23,81 | 24,24 | 23,39 | 23,49 | -1,55% | 743.509,00 |
| 04.03.2025 | 24,67 | 25,03 | 23,86 | 23,86 | -3,17% | 692.618,00 |
| 03.03.2025 | 24,36 | 24,74 | 24,34 | 24,64 | 0,65% | 574.697,00 |
| 28.02.2025 | 24,50 | 24,65 | 24,28 | 24,48 | 0,33% | 916.776,00 |
| 27.02.2025 | 24,59 | 24,74 | 24,32 | 24,40 | -1,09% | 707.805,00 |
| 26.02.2025 | 25,23 | 25,36 | 24,58 | 24,67 | -2,64% | 771.772,00 |
| 25.02.2025 | 24,86 | 25,61 | 24,86 | 25,34 | 2,38% | 1.178.038,00 |
| 24.02.2025 | 24,58 | 25,20 | 24,42 | 24,75 | 0,98% | 887.016,00 |
| 21.02.2025 | 24,18 | 24,58 | 24,18 | 24,51 | 1,62% | 728.113,00 |