Reynolds Consumer Products
[WKN: A2PYUS | ISIN: US76171L1061]
Aktienkurse
23,498$ -3,18%
Echtzeit-Aktienkurs Reynolds Consumer Products
Bid: Ask:

Aktienkurse zur Reynolds Consumer Products Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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 2,35% 671.765,00
06.03.2025 23,45 23,89 23,35 23,88 1,66% 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 0,25% 916.776,00
27.02.2025 24,59 24,74 24,32 24,42 -1,01% 707.805,00
26.02.2025 25,23 25,36 24,58 24,67 -2,61% 771.772,00
25.02.2025 24,86 25,61 24,86 25,33 2,34% 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
20.02.2025 23,71 24,16 23,71 24,12 1,73% 678.354,00
19.02.2025 23,84 24,00 23,61 23,71 -0,42% 700.785,00
18.02.2025 23,90 24,15 23,79 23,81 -0,78% 582.126,00
17.02.2025 23,99 24,00 23,99 24,00 0,24% -
14.02.2025 24,62 24,63 23,88 23,94 -2,88% 713.854,00
13.02.2025 24,55 24,93 24,47 24,65 0,74% 796.119,00
12.02.2025 24,52 24,86 24,44 24,47 -0,81% 595.015,00
11.02.2025 24,60 24,97 24,26 24,67 0,28% 716.198,00
10.02.2025 25,17 25,34 24,43 24,60 -1,48% 837.863,00
07.02.2025 25,00 25,27 24,96 24,97 0,60% 829.664,00
06.02.2025 26,58 26,66 24,79 24,82 -6,80% 1.135.119,00
05.02.2025 26,54 27,98 26,54 26,63 -4,24% 1.009.488,00
04.02.2025 27,91 28,18 27,18 27,81 -1,07% 942.572,00
03.02.2025 27,31 28,22 27,15 28,11 1,81% 801.700,00
31.01.2025 27,60 27,78 27,47 27,61 -0,40% 381.624,00
30.01.2025 27,34 27,84 27,32 27,72 1,65% 385.378,00
29.01.2025 27,51 27,56 27,20 27,27 -0,80% 459.792,00
28.01.2025 27,96 28,12 27,42 27,49 -1,68% 395.217,00
27.01.2025 27,67 28,09 27,64 27,96 1,67% 481.267,00
24.01.2025 27,61 27,73 27,42 27,50 -0,51% 477.150,00
23.01.2025 27,66 27,75 27,30 27,64 0,04% 476.532,00
22.01.2025 27,46 27,69 27,31 27,63 0,80% 549.978,00
21.01.2025 27,05 27,50 27,05 27,41 1,18% 413.497,00
17.01.2025 26,80 27,20 26,68 27,09 0,93% 485.883,00
16.01.2025 26,56 26,86 26,49 26,84 1,13% 419.469,00
15.01.2025 26,61 26,71 26,25 26,54 0,72% 406.523,00
14.01.2025 26,42 26,54 26,18 26,35 -0,23% 483.902,00
13.01.2025 26,17 26,45 26,11 26,41 1,23% 399.864,00
10.01.2025 26,31 26,41 26,01 26,09 -1,51% 372.909,00
08.01.2025 26,31 26,54 26,24 26,49 0,53% 447.281,00
07.01.2025 26,07 26,36 26,04 26,35 1,62% 599.005,00
06.01.2025 26,57 26,75 25,88 25,93 -2,48% 783.244,00
03.01.2025 26,92 27,12 26,49 26,59 -0,86% 515.568,00
02.01.2025 27,09 27,20 26,78 26,82 -0,63% 356.676,00
31.12.2024 26,83 27,09 26,73 26,99 0,82% 458.947,00
30.12.2024 27,25 27,31 26,71 26,77 -1,91% 531.137,00
27.12.2024 27,24 27,50 27,14 27,29 -0,26% 354.230,00
26.12.2024 27,11 27,37 26,97 27,36 0,37% 719.278,00
24.12.2024 27,15 27,26 27,03 27,26 0,26% 206.900,00
23.12.2024 27,45 27,50 26,72 27,19 -1,52% 455.998,00
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 0,18% 491.922,00
18.12.2024 27,85 27,95 27,37 27,41 -1,79% 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% 541.628,00
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 0,60% 881.073,00
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% 663.831,00
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% 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% 1.135.606,00
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