23,670$
1,02%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 23,43 | 23,69 | 23,26 | 23,66 | 0,98% | 775.403,00 |
| 13.10.2025 | 23,44 | 23,69 | 23,25 | 23,43 | 0,30% | 787.642,00 |
| 10.10.2025 | 24,07 | 24,07 | 23,34 | 23,36 | -2,67% | 993.857,00 |
| 09.10.2025 | 24,24 | 24,52 | 23,81 | 24,00 | -0,87% | 1.067.770,00 |
| 08.10.2025 | 24,75 | 24,88 | 24,14 | 24,21 | -2,50% | 1.335.400,00 |
| 07.10.2025 | 24,58 | 24,88 | 24,50 | 24,83 | 1,18% | 1.395.913,00 |
| 06.10.2025 | 24,56 | 24,70 | 24,42 | 24,54 | -0,59% | 1.109.849,00 |
| 03.10.2025 | 24,72 | 24,87 | 24,65 | 24,69 | 0,43% | 122.413,00 |
| 02.10.2025 | 24,43 | 24,69 | 24,35 | 24,58 | 0,08% | 1.092.910,00 |
| 01.10.2025 | 24,33 | 24,64 | 24,20 | 24,56 | 0,37% | 1.440.026,00 |
| 30.09.2025 | 24,11 | 24,76 | 24,03 | 24,47 | 2,69% | 2.379.794,00 |
| 29.09.2025 | 23,42 | 23,86 | 23,28 | 23,83 | 2,19% | 1.558.161,00 |
| 26.09.2025 | 22,96 | 23,38 | 22,80 | 23,32 | 1,70% | 931.843,00 |
| 25.09.2025 | 23,09 | 23,21 | 22,80 | 22,93 | -0,61% | 1.050.776,00 |
| 24.09.2025 | 23,00 | 23,12 | 22,76 | 23,07 | 0,22% | 1.583.734,00 |
| 23.09.2025 | 23,58 | 23,67 | 22,91 | 23,02 | -2,13% | 9.687.834,00 |
| 22.09.2025 | 23,61 | 24,04 | 23,44 | 23,52 | 3,20% | 3.332.644,00 |
| 19.09.2025 | 23,19 | 23,19 | 22,76 | 22,79 | -1,34% | 1.546.235,00 |
| 18.09.2025 | 22,84 | 23,22 | 22,84 | 23,10 | 0,61% | 702.010,00 |
| 17.09.2025 | 23,02 | 23,45 | 22,90 | 22,96 | -0,43% | 541.471,00 |
| 16.09.2025 | 22,67 | 23,06 | 22,65 | 23,06 | 1,90% | 959.829,00 |
| 15.09.2025 | 23,11 | 23,19 | 22,61 | 22,63 | -1,74% | 715.525,00 |
| 12.09.2025 | 23,27 | 23,27 | 23,01 | 23,03 | -1,29% | 970.257,00 |
| 11.09.2025 | 22,75 | 23,35 | 22,75 | 23,33 | 2,28% | 715.073,00 |
| 10.09.2025 | 22,84 | 22,92 | 22,49 | 22,81 | -1,13% | 776.859,00 |
| 09.09.2025 | 22,97 | 23,29 | 22,82 | 23,07 | 0,48% | 604.154,00 |
| 08.09.2025 | 23,68 | 23,74 | 22,85 | 22,96 | -3,49% | 1.043.243,00 |
| 05.09.2025 | 23,57 | 23,98 | 23,53 | 23,79 | 0,93% | 1.087.511,00 |
| 04.09.2025 | 23,55 | 23,73 | 23,40 | 23,57 | 0,30% | 1.154.524,00 |
| 03.09.2025 | 23,17 | 23,56 | 23,17 | 23,50 | 1,08% | 1.349.761,00 |
| 02.09.2025 | 22,97 | 23,34 | 22,85 | 23,25 | 0,17% | 880.847,00 |
| 29.08.2025 | 23,12 | 23,29 | 23,08 | 23,21 | 0,56% | 620.803,00 |
| 28.08.2025 | 23,21 | 23,42 | 22,94 | 23,08 | 0,61% | 1.080.394,00 |
| 27.08.2025 | 22,77 | 23,01 | 22,74 | 22,94 | 0,53% | 808.498,00 |
| 26.08.2025 | 23,15 | 23,26 | 22,80 | 22,82 | -1,81% | 1.119.705,00 |
| 25.08.2025 | 23,96 | 24,22 | 23,20 | 23,24 | -0,68% | 924.972,00 |
| 22.08.2025 | 23,23 | 23,54 | 23,15 | 23,40 | 1,39% | 657.959,00 |
| 21.08.2025 | 23,10 | 23,19 | 22,93 | 23,08 | -0,13% | 873.458,00 |
| 20.08.2025 | 23,16 | 23,30 | 22,99 | 23,11 | -0,09% | 731.688,00 |
| 19.08.2025 | 22,62 | 23,15 | 22,54 | 23,13 | 2,62% | 699.228,00 |
| 18.08.2025 | 22,68 | 22,80 | 22,53 | 22,54 | -0,18% | 713.023,00 |
| 15.08.2025 | 23,08 | 23,08 | 22,57 | 22,58 | -2,42% | 878.241,00 |
| 14.08.2025 | 23,06 | 23,18 | 22,83 | 23,14 | -0,47% | 884.879,00 |
| 13.08.2025 | 22,67 | 23,29 | 22,58 | 23,25 | 2,56% | 739.150,00 |
| 12.08.2025 | 22,56 | 22,71 | 22,47 | 22,67 | 0,58% | 621.380,00 |
| 11.08.2025 | 22,94 | 23,00 | 22,45 | 22,54 | -1,36% | 708.821,00 |
| 08.08.2025 | 22,51 | 22,88 | 22,41 | 22,85 | 1,51% | 826.795,00 |
| 07.08.2025 | 22,47 | 22,68 | 22,38 | 22,51 | 0,09% | 982.471,00 |
| 06.08.2025 | 22,28 | 22,59 | 22,07 | 22,49 | 1,44% | 1.081.644,00 |
| 05.08.2025 | 21,94 | 22,25 | 21,87 | 22,17 | 0,96% | 1.033.009,00 |
| 04.08.2025 | 21,97 | 22,13 | 21,88 | 21,96 | -0,36% | 947.566,00 |
| 01.08.2025 | 22,62 | 22,63 | 21,94 | 22,04 | -2,00% | 1.283.865,00 |
| 31.07.2025 | 22,43 | 22,99 | 22,27 | 22,49 | -0,75% | 1.437.366,00 |
| 30.07.2025 | 21,89 | 23,18 | 21,76 | 22,66 | 5,10% | 2.468.513,00 |
| 29.07.2025 | 21,75 | 21,84 | 21,38 | 21,56 | -0,87% | 3.509.240,00 |
| 28.07.2025 | 22,15 | 22,15 | 21,74 | 21,75 | -1,85% | 1.072.024,00 |
| 25.07.2025 | 22,24 | 22,24 | 21,89 | 22,16 | -0,05% | 991.759,00 |
| 24.07.2025 | 22,22 | 22,39 | 21,98 | 22,17 | -0,58% | 1.190.707,00 |
| 23.07.2025 | 22,20 | 22,31 | 22,04 | 22,30 | 0,86% | 1.346.880,00 |
| 22.07.2025 | 21,64 | 22,22 | 21,63 | 22,11 | 2,60% | 3.523.523,00 |
| 21.07.2025 | 21,78 | 21,84 | 21,52 | 21,55 | -0,83% | 679.977,00 |
| 18.07.2025 | 21,94 | 22,00 | 21,60 | 21,73 | -1,00% | 855.613,00 |
| 17.07.2025 | 21,84 | 22,01 | 21,81 | 21,95 | 0,55% | 951.534,00 |
| 16.07.2025 | 21,54 | 21,90 | 21,44 | 21,83 | 1,58% | 854.295,00 |
| 15.07.2025 | 21,73 | 21,82 | 21,48 | 21,49 | -1,29% | 834.657,00 |
| 14.07.2025 | 21,86 | 21,86 | 21,52 | 21,77 | -0,41% | 807.200,00 |
| 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% | 740.990,00 |
| 09.07.2025 | 21,79 | 21,92 | 21,60 | 21,72 | 0,18% | 1.595.284,00 |
| 08.07.2025 | 21,55 | 21,88 | 21,48 | 21,68 | 0,46% | 1.072.326,00 |
| 07.07.2025 | 21,63 | 21,78 | 21,47 | 21,58 | -0,87% | 1.069.296,00 |
| 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% | 1.051.762,00 |
| 01.07.2025 | 21,46 | 22,08 | 21,34 | 21,78 | 1,68% | 1.765.678,00 |
| 30.06.2025 | 21,31 | 21,53 | 21,23 | 21,42 | 0,56% | 1.849.715,00 |
| 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% | 4.672.225,00 |
| 25.06.2025 | 21,54 | 21,54 | 21,02 | 21,20 | -1,72% | 953.666,00 |
| 24.06.2025 | 21,59 | 21,61 | 21,41 | 21,57 | 0,23% | 812.739,00 |
| 23.06.2025 | 21,49 | 21,67 | 21,17 | 21,52 | 0,51% | 769.137,00 |
| 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% | 1.246.278,00 |
| 16.06.2025 | 21,18 | 21,53 | 21,00 | 21,39 | 1,28% | 1.587.383,00 |
| 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% | 958.244,00 |
| 11.06.2025 | 21,92 | 21,98 | 21,51 | 21,75 | -0,78% | 2.136.218,00 |
| 10.06.2025 | 21,91 | 22,06 | 21,79 | 21,92 | 0,97% | 664.700,00 |
| 09.06.2025 | 21,74 | 21,93 | 21,60 | 21,71 | -0,14% | 813.130,00 |
| 06.06.2025 | 21,64 | 21,89 | 21,55 | 21,74 | 1,16% | 1.132.588,00 |
| 05.06.2025 | 21,98 | 21,98 | 21,45 | 21,49 | -2,41% | 841.728,00 |
| 04.06.2025 | 21,91 | 22,19 | 21,84 | 22,02 | 0,55% | 863.585,00 |
| 03.06.2025 | 21,73 | 22,00 | 21,49 | 21,90 | 0,00% | 1.335.040,00 |
| 02.06.2025 | 22,16 | 22,32 | 21,81 | 21,90 | -0,82% | 1.126.325,00 |
| 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% | 768.195,00 |
| 27.05.2025 | 22,08 | 22,38 | 22,02 | 22,33 | 1,59% | 747.539,00 |
| 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% | 772.039,00 |