26,070$
1,48%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,71 | 26,28 | 25,49 | 26,08 | 1,48% | 173.703,00 |
| 08.07.2026 | 26,13 | 26,17 | 25,31 | 25,70 | -1,93% | 1.314.545,00 |
| 07.07.2026 | 26,77 | 26,88 | 26,08 | 26,21 | -0,93% | 1.541.244,00 |
| 06.07.2026 | 27,23 | 27,27 | 26,24 | 26,45 | -2,69% | 1.279.720,00 |
| 02.07.2026 | 27,28 | 27,32 | 26,88 | 27,18 | 0,13% | 1.424.135,00 |
| 01.07.2026 | 26,85 | 27,26 | 26,85 | 27,15 | 1,12% | 1.309.615,00 |
| 30.06.2026 | 26,97 | 27,01 | 26,49 | 26,85 | -1,01% | 1.632.644,00 |
| 29.06.2026 | 26,70 | 27,13 | 26,52 | 27,12 | 1,12% | 1.860.962,00 |
| 26.06.2026 | 26,31 | 26,92 | 26,24 | 26,82 | 1,94% | 1.980.577,00 |
| 25.06.2026 | 25,82 | 26,43 | 25,78 | 26,31 | 2,25% | 1.911.235,00 |
| 24.06.2026 | 24,67 | 25,85 | 24,67 | 25,73 | 5,02% | 1.700.840,00 |
| 23.06.2026 | 24,00 | 24,76 | 23,87 | 24,50 | 2,94% | 1.262.802,00 |
| 22.06.2026 | 23,73 | 24,25 | 23,67 | 23,80 | -0,29% | 1.497.554,00 |
| 18.06.2026 | 23,39 | 23,92 | 23,31 | 23,87 | 2,31% | 1.512.124,00 |
| 17.06.2026 | 23,54 | 23,78 | 23,14 | 23,33 | -1,23% | 1.172.172,00 |
| 16.06.2026 | 23,52 | 23,91 | 23,47 | 23,62 | 0,81% | 954.927,00 |
| 15.06.2026 | 23,51 | 23,76 | 23,33 | 23,43 | -0,42% | 764.804,00 |
| 12.06.2026 | 23,52 | 23,70 | 23,46 | 23,53 | 0,38% | 725.255,00 |
| 11.06.2026 | 23,41 | 23,71 | 23,19 | 23,44 | -0,04% | 877.430,00 |
| 10.06.2026 | 23,12 | 23,51 | 23,08 | 23,45 | 1,78% | 1.079.085,00 |
| 09.06.2026 | 22,60 | 23,07 | 22,50 | 23,04 | 2,63% | 1.084.090,00 |
| 08.06.2026 | 22,29 | 22,69 | 22,20 | 22,45 | -0,04% | 976.067,00 |
| 05.06.2026 | 21,79 | 22,61 | 21,79 | 22,46 | 3,53% | 916.204,00 |
| 04.06.2026 | 21,82 | 21,95 | 21,43 | 21,70 | 0,72% | 940.274,00 |
| 03.06.2026 | 21,58 | 21,79 | 21,46 | 21,54 | -0,14% | 1.018.374,00 |
| 02.06.2026 | 21,39 | 21,63 | 21,29 | 21,57 | 0,98% | 864.862,00 |
| 01.06.2026 | 21,50 | 21,50 | 21,10 | 21,36 | -1,43% | 1.021.886,00 |
| 29.05.2026 | 21,99 | 21,99 | 21,58 | 21,67 | -1,95% | 1.215.455,00 |
| 28.05.2026 | 22,01 | 22,18 | 21,84 | 22,10 | 0,18% | 1.115.910,00 |
| 27.05.2026 | 21,90 | 22,36 | 21,90 | 22,06 | 1,19% | 925.996,00 |
| 26.05.2026 | 21,77 | 21,93 | 21,68 | 21,80 | 0,05% | 1.044.535,00 |
| 22.05.2026 | 21,66 | 21,87 | 21,57 | 21,79 | 0,83% | 1.115.202,00 |
| 21.05.2026 | 21,63 | 21,74 | 21,18 | 21,61 | -0,58% | 1.004.149,00 |
| 20.05.2026 | 21,26 | 21,77 | 21,07 | 21,74 | 2,07% | 1.098.474,00 |
| 19.05.2026 | 21,50 | 21,56 | 21,25 | 21,30 | -1,05% | 939.301,00 |
| 18.05.2026 | 21,16 | 21,70 | 21,16 | 21,52 | 1,75% | 1.056.719,00 |
| 15.05.2026 | 21,53 | 21,59 | 21,13 | 21,15 | -2,33% | 1.032.291,00 |
| 14.05.2026 | 21,80 | 21,97 | 21,50 | 21,66 | 0,39% | 1.009.076,00 |
| 13.05.2026 | 21,59 | 21,74 | 21,48 | 21,57 | -0,16% | 1.073.338,00 |
| 12.05.2026 | 21,67 | 21,81 | 21,30 | 21,61 | -0,02% | 1.273.548,00 |
| 11.05.2026 | 21,88 | 21,88 | 21,54 | 21,61 | -1,23% | 1.068.217,00 |
| 08.05.2026 | 21,98 | 22,01 | 21,71 | 21,88 | -0,14% | 1.117.111,00 |
| 07.05.2026 | 22,00 | 22,14 | 21,75 | 21,91 | 0,09% | 1.662.178,00 |
| 06.05.2026 | 22,50 | 22,50 | 21,36 | 21,89 | 2,82% | 3.214.443,00 |
| 05.05.2026 | 20,72 | 21,41 | 20,72 | 21,29 | 2,90% | 2.221.494,00 |
| 04.05.2026 | 20,68 | 20,97 | 20,56 | 20,69 | -0,39% | 1.273.508,00 |
| 01.05.2026 | 21,00 | 21,05 | 20,67 | 20,77 | -0,98% | 1.001.848,00 |
| 30.04.2026 | 20,65 | 21,00 | 20,54 | 20,98 | 2,07% | 1.226.890,00 |
| 29.04.2026 | 20,86 | 20,97 | 20,44 | 20,55 | -1,82% | 1.185.406,00 |
| 28.04.2026 | 21,10 | 21,19 | 20,70 | 20,93 | 0,43% | 1.228.952,00 |
| 27.04.2026 | 21,01 | 21,24 | 20,77 | 20,84 | -1,04% | 1.452.751,00 |
| 24.04.2026 | 20,85 | 21,19 | 20,70 | 21,06 | 0,86% | 1.196.446,00 |
| 23.04.2026 | 20,97 | 21,10 | 20,82 | 20,88 | 0,10% | 1.664.088,00 |
| 22.04.2026 | 21,09 | 21,13 | 20,70 | 20,86 | -0,57% | 1.366.986,00 |
| 21.04.2026 | 21,63 | 21,63 | 20,85 | 20,98 | -3,01% | 1.281.722,00 |
| 20.04.2026 | 22,26 | 22,39 | 21,62 | 21,63 | -3,22% | 1.009.161,00 |
| 17.04.2026 | 21,86 | 22,52 | 21,86 | 22,35 | 1,94% | 990.819,00 |
| 16.04.2026 | 21,59 | 22,02 | 21,56 | 21,93 | 1,32% | 1.157.115,00 |
| 15.04.2026 | 21,68 | 21,76 | 21,44 | 21,64 | -0,41% | 1.085.762,00 |
| 14.04.2026 | 21,75 | 21,90 | 21,63 | 21,73 | -0,50% | 679.687,00 |
| 13.04.2026 | 22,23 | 22,23 | 21,58 | 21,84 | -1,53% | 1.037.299,00 |
| 10.04.2026 | 22,38 | 22,50 | 22,14 | 22,18 | -0,49% | 691.367,00 |
| 09.04.2026 | 21,78 | 22,35 | 21,58 | 22,29 | 1,60% | 1.020.494,00 |
| 08.04.2026 | 21,54 | 21,98 | 21,54 | 21,94 | 3,05% | 903.628,00 |
| 07.04.2026 | 21,28 | 21,44 | 21,14 | 21,29 | -0,33% | 931.910,00 |
| 06.04.2026 | 21,07 | 21,42 | 21,01 | 21,36 | 0,90% | 951.366,00 |
| 02.04.2026 | 21,13 | 21,25 | 20,92 | 21,17 | -0,45% | 939.303,00 |
| 01.04.2026 | 21,14 | 21,40 | 21,03 | 21,27 | 0,45% | 968.500,00 |
| 31.03.2026 | 21,09 | 21,21 | 20,87 | 21,17 | 0,79% | 744.216,00 |
| 30.03.2026 | 20,97 | 21,21 | 20,86 | 21,01 | 0,55% | 845.253,00 |
| 27.03.2026 | 20,89 | 21,09 | 20,77 | 20,89 | -0,24% | 849.742,00 |
| 26.03.2026 | 21,11 | 21,32 | 20,84 | 20,94 | -0,81% | 944.890,00 |
| 25.03.2026 | 21,14 | 21,23 | 20,84 | 21,11 | 0,50% | 914.319,00 |
| 24.03.2026 | 20,80 | 21,16 | 20,76 | 21,01 | 0,48% | 891.727,00 |
| 23.03.2026 | 21,12 | 21,46 | 20,86 | 20,91 | 0,50% | 824.521,00 |
| 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% | 1.010.331,00 |
| 18.03.2026 | 21,12 | 21,12 | 20,85 | 20,95 | -1,41% | 967.118,00 |
| 17.03.2026 | 21,45 | 21,60 | 21,20 | 21,25 | -0,47% | 863.652,00 |
| 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 |