27,600$
-0,14%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,58 | 27,82 | 27,58 | 27,60 | -0,14% | 46.898,00 |
| 20.11.2024 | 27,41 | 27,68 | 27,27 | 27,64 | 0,25% | 419.893,00 |
| 19.11.2024 | 27,40 | 27,64 | 27,27 | 27,57 | 0,36% | 454.960,00 |
| 18.11.2024 | 27,20 | 27,51 | 27,05 | 27,47 | 0,88% | 705.258,00 |
| 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 | 0,60% | 881.072,00 |
| 13.11.2024 | 27,52 | 27,84 | 27,50 | 27,59 | -0,16% | 618.525,00 |
| 12.11.2024 | 27,48 | 27,74 | 27,46 | 27,63 | 0,29% | 663.830,00 |
| 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% | 669.607,00 |
| 06.11.2024 | 27,36 | 27,47 | 27,06 | 27,18 | 0,18% | 519.182,00 |
| 05.11.2024 | 26,90 | 27,42 | 26,76 | 27,13 | 0,67% | 795.954,00 |
| 04.11.2024 | 27,60 | 27,70 | 26,84 | 26,95 | -0,99% | 762.848,00 |
| 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% | 1.090.622,00 |
| 30.10.2024 | 28,00 | 28,55 | 27,37 | 27,69 | -6,17% | 1.127.322,00 |
| 29.10.2024 | 29,48 | 29,74 | 29,42 | 29,51 | -1,01% | 398.120,00 |
| 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% | 380.661,00 |
| 22.10.2024 | 29,82 | 29,93 | 29,68 | 29,86 | -0,30% | 345.247,00 |
| 21.10.2024 | 30,30 | 30,34 | 29,93 | 29,95 | -0,89% | 319.903,00 |
| 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% | 319.647,00 |
| 15.10.2024 | 30,33 | 30,55 | 30,22 | 30,44 | 0,50% | 380.526,00 |
| 14.10.2024 | 30,11 | 30,36 | 30,01 | 30,29 | 0,83% | 264.429,00 |
| 11.10.2024 | 29,87 | 30,23 | 29,86 | 30,04 | 0,87% | 310.192,00 |
| 10.10.2024 | 29,80 | 29,98 | 29,71 | 29,78 | 0,17% | 245.063,00 |
| 09.10.2024 | 30,08 | 30,08 | 29,66 | 29,73 | -1,03% | 325.989,00 |
| 08.10.2024 | 29,47 | 30,08 | 29,41 | 30,04 | 1,93% | 510.662,00 |
| 07.10.2024 | 29,53 | 29,65 | 29,24 | 29,47 | -0,20% | 320.980,00 |
| 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% | 549.996,00 |
| 02.10.2024 | 30,68 | 30,75 | 29,93 | 30,14 | -2,17% | 598.921,00 |
| 01.10.2024 | 31,16 | 31,26 | 30,80 | 30,81 | -0,95% | 382.979,00 |
| 30.09.2024 | 31,24 | 31,31 | 31,06 | 31,11 | -0,11% | 662.019,00 |
| 27.09.2024 | 30,95 | 31,47 | 30,80 | 31,14 | 0,65% | 529.213,00 |
| 26.09.2024 | 30,86 | 31,32 | 30,72 | 30,94 | 0,72% | 1.528.175,00 |
| 25.09.2024 | 31,10 | 31,11 | 30,52 | 30,72 | -0,84% | 1.357.243,00 |
| 24.09.2024 | 31,23 | 31,67 | 30,98 | 30,98 | -0,32% | 522.856,00 |
| 23.09.2024 | 31,95 | 32,07 | 30,98 | 31,08 | -3,39% | 1.893.589,00 |
| 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% | 603.925,00 |
| 18.09.2024 | 31,28 | 31,63 | 31,22 | 31,41 | 0,19% | 503.978,00 |
| 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% | 591.935,00 |
| 13.09.2024 | 31,87 | 32,07 | 31,78 | 31,95 | 0,41% | 305.905,00 |
| 12.09.2024 | 31,50 | 31,89 | 31,40 | 31,82 | 0,63% | 405.061,00 |
| 11.09.2024 | 31,95 | 31,98 | 31,59 | 31,62 | -1,56% | 268.913,00 |
| 10.09.2024 | 32,16 | 32,60 | 31,99 | 32,12 | 0,12% | 612.804,00 |
| 09.09.2024 | 32,34 | 32,52 | 32,03 | 32,08 | -0,96% | 567.536,00 |
| 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% | 428.398,00 |
| 04.09.2024 | 31,48 | 32,28 | 31,47 | 32,18 | 2,22% | 609.902,00 |
| 03.09.2024 | 31,52 | 31,80 | 31,41 | 31,48 | -0,06% | 555.783,00 |
| 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% | 586.846,00 |
| 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 | 1,20% | 469.811,00 |
| 26.08.2024 | 30,64 | 30,98 | 30,64 | 30,72 | 0,07% | 239.205,00 |
| 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% | 179.034,00 |
| 21.08.2024 | 30,64 | 30,68 | 30,46 | 30,53 | 0,39% | 275.621,00 |
| 20.08.2024 | 30,25 | 30,51 | 30,13 | 30,41 | 0,33% | 308.686,00 |
| 19.08.2024 | 30,19 | 30,48 | 30,19 | 30,31 | 0,53% | 530.846,00 |
| 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% | 430.003,00 |
| 14.08.2024 | 29,88 | 30,12 | 29,82 | 29,98 | 0,23% | 304.190,00 |
| 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% | 672.725,00 |
| 09.08.2024 | 29,92 | 30,33 | 29,66 | 30,14 | 0,32% | 526.972,00 |
| 08.08.2024 | 30,60 | 30,76 | 30,01 | 30,05 | -1,72% | 625.792,00 |
| 07.08.2024 | 29,38 | 31,01 | 29,07 | 30,57 | 7,00% | 1.107.918,00 |
| 06.08.2024 | 28,27 | 28,67 | 28,19 | 28,57 | 1,89% | 859.090,00 |
| 05.08.2024 | 28,53 | 28,58 | 28,01 | 28,04 | -2,23% | 449.569,00 |
| 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 | 1,51% | 415.949,00 |
| 31.07.2024 | 27,96 | 28,02 | 27,66 | 27,81 | -0,29% | 345.594,00 |
| 30.07.2024 | 27,66 | 27,93 | 27,45 | 27,89 | -0,07% | 266.973,00 |
| 29.07.2024 | 27,73 | 28,05 | 27,49 | 27,91 | 0,43% | 313.167,00 |
| 26.07.2024 | 27,42 | 27,86 | 27,28 | 27,79 | 1,65% | 301.942,00 |
| 25.07.2024 | 27,37 | 27,66 | 27,34 | 27,34 | 0,37% | 289.656,00 |
| 24.07.2024 | 26,96 | 27,51 | 26,90 | 27,24 | 0,85% | 359.104,00 |
| 23.07.2024 | 26,89 | 27,08 | 26,76 | 27,01 | 0,90% | 414.683,00 |
| 22.07.2024 | 26,91 | 26,91 | 26,52 | 26,77 | -0,11% | 411.772,00 |
| 19.07.2024 | 27,06 | 27,06 | 26,66 | 26,80 | -0,85% | 367.004,00 |
| 18.07.2024 | 27,26 | 27,45 | 27,01 | 27,03 | -1,74% | 288.180,00 |
| 17.07.2024 | 27,24 | 27,60 | 27,24 | 27,51 | 1,29% | 276.888,00 |
| 16.07.2024 | 26,90 | 27,26 | 26,87 | 27,16 | 1,49% | 343.051,00 |
| 15.07.2024 | 26,74 | 26,84 | 26,60 | 26,76 | 0,00% | 384.287,00 |
| 12.07.2024 | 26,98 | 27,00 | 26,73 | 26,76 | -0,30% | 433.788,00 |
| 11.07.2024 | 26,73 | 27,13 | 26,72 | 26,84 | 1,05% | 359.401,00 |
| 10.07.2024 | 26,67 | 26,86 | 26,53 | 26,56 | -0,08% | 538.616,00 |
| 09.07.2024 | 27,28 | 27,29 | 26,56 | 26,58 | -2,49% | 554.615,00 |
| 08.07.2024 | 27,58 | 27,58 | 27,21 | 27,26 | -0,84% | 422.245,00 |
| 05.07.2024 | 27,38 | 27,50 | 27,26 | 27,49 | 0,15% | 627.928,00 |
| 03.07.2024 | 27,66 | 27,76 | 27,42 | 27,45 | -0,36% | 139.018,00 |