23,031$
0,24%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 22,64 | 23,06 | 22,64 | 22,99 | 1,77% | 815.227,00 |
| 05.01.2026 | 22,99 | 22,99 | 22,59 | 22,59 | -2,04% | 1.139.658,00 |
| 02.01.2026 | 22,92 | 23,15 | 22,74 | 23,06 | 0,61% | 1.053.095,00 |
| 31.12.2025 | 23,14 | 23,16 | 22,89 | 22,92 | -1,21% | 548.770,00 |
| 30.12.2025 | 23,14 | 23,30 | 23,06 | 23,20 | -0,34% | 636.603,00 |
| 29.12.2025 | 23,27 | 23,38 | 23,18 | 23,28 | -0,04% | 637.535,00 |
| 26.12.2025 | 23,27 | 23,41 | 23,20 | 23,29 | 0,22% | 736.099,00 |
| 24.12.2025 | 23,15 | 23,28 | 23,06 | 23,24 | 0,39% | 545.162,00 |
| 23.12.2025 | 23,54 | 23,56 | 23,09 | 23,15 | -1,70% | 782.540,00 |
| 22.12.2025 | 23,74 | 23,90 | 23,52 | 23,55 | -1,09% | 804.430,00 |
| 19.12.2025 | 24,05 | 24,09 | 23,70 | 23,81 | -1,57% | 1.508.092,00 |
| 18.12.2025 | 24,21 | 24,32 | 24,01 | 24,19 | -0,37% | 642.786,00 |
| 17.12.2025 | 24,04 | 24,44 | 24,03 | 24,28 | 1,00% | 494.255,00 |
| 16.12.2025 | 24,39 | 24,46 | 23,89 | 24,04 | -1,07% | 691.211,00 |
| 15.12.2025 | 24,52 | 24,59 | 24,14 | 24,30 | -0,61% | 636.150,00 |
| 12.12.2025 | 24,60 | 24,64 | 24,22 | 24,45 | -0,65% | 820.584,00 |
| 11.12.2025 | 24,36 | 24,70 | 24,32 | 24,61 | 1,07% | 747.051,00 |
| 10.12.2025 | 23,98 | 24,53 | 23,94 | 24,35 | 1,93% | 1.134.523,00 |
| 09.12.2025 | 23,87 | 24,13 | 23,82 | 23,89 | 0,34% | 516.664,00 |
| 08.12.2025 | 24,01 | 24,06 | 23,69 | 23,81 | -0,83% | 810.596,00 |
| 05.12.2025 | 24,11 | 24,25 | 23,98 | 24,01 | -0,58% | 664.249,00 |
| 04.12.2025 | 24,36 | 24,53 | 24,07 | 24,15 | -1,11% | 756.863,00 |
| 03.12.2025 | 24,38 | 24,67 | 24,37 | 24,42 | 0,58% | 700.438,00 |
| 02.12.2025 | 24,58 | 24,58 | 24,18 | 24,28 | -1,34% | 784.455,00 |
| 01.12.2025 | 24,81 | 24,95 | 24,45 | 24,61 | -1,48% | 891.849,00 |
| 28.11.2025 | 24,94 | 24,99 | 24,62 | 24,98 | 0,56% | 352.923,00 |
| 26.11.2025 | 24,49 | 24,98 | 24,05 | 24,84 | 1,14% | 1.194.167,00 |
| 25.11.2025 | 24,35 | 24,76 | 24,33 | 24,56 | 1,07% | 1.151.876,00 |
| 24.11.2025 | 24,27 | 24,45 | 24,01 | 24,30 | 0,04% | 622.246,00 |
| 21.11.2025 | 23,80 | 24,48 | 23,78 | 24,29 | 2,32% | 789.016,00 |
| 20.11.2025 | 23,86 | 23,95 | 23,64 | 23,74 | -0,50% | 552.899,00 |
| 19.11.2025 | 24,03 | 24,15 | 23,81 | 23,86 | -0,58% | 595.389,00 |
| 18.11.2025 | 24,03 | 24,07 | 23,54 | 24,00 | -0,93% | 809.427,00 |
| 17.11.2025 | 24,29 | 24,56 | 24,21 | 24,23 | -0,02% | 763.568,00 |
| 14.11.2025 | 24,56 | 24,61 | 24,04 | 24,23 | -1,98% | 621.456,00 |
| 13.11.2025 | 24,69 | 25,00 | 24,64 | 24,72 | -0,04% | 740.132,00 |
| 12.11.2025 | 24,70 | 24,84 | 24,56 | 24,73 | 0,12% | 1.049.783,00 |
| 11.11.2025 | 24,80 | 24,92 | 24,67 | 24,70 | -0,04% | 563.300,00 |
| 10.11.2025 | 24,92 | 24,97 | 24,63 | 24,71 | -0,68% | 778.226,00 |
| 07.11.2025 | 24,95 | 25,18 | 24,67 | 24,88 | 0,12% | 911.868,00 |
| 06.11.2025 | 24,83 | 25,35 | 24,60 | 24,85 | 0,36% | 1.128.985,00 |
| 05.11.2025 | 24,62 | 25,03 | 24,58 | 24,76 | 0,73% | 1.009.103,00 |
| 04.11.2025 | 24,51 | 24,82 | 24,32 | 24,58 | 0,27% | 1.271.253,00 |
| 03.11.2025 | 24,21 | 24,77 | 23,89 | 24,52 | 0,31% | 1.364.715,00 |
| 31.10.2025 | 25,34 | 25,54 | 24,43 | 24,44 | -4,38% | 1.362.716,00 |
| 30.10.2025 | 25,28 | 26,25 | 25,00 | 25,56 | 2,44% | 2.249.237,00 |
| 29.10.2025 | 24,50 | 26,00 | 24,34 | 24,95 | 5,32% | 3.192.394,00 |
| 28.10.2025 | 23,53 | 23,77 | 23,27 | 23,69 | 0,13% | 1.022.962,00 |
| 27.10.2025 | 23,40 | 23,68 | 23,39 | 23,66 | 1,02% | 1.168.782,00 |
| 24.10.2025 | 23,55 | 23,58 | 23,36 | 23,42 | 0,56% | 833.511,00 |
| 23.10.2025 | 23,40 | 23,42 | 22,99 | 23,29 | -0,30% | 807.737,00 |
| 22.10.2025 | 23,60 | 23,85 | 23,34 | 23,36 | -1,02% | 1.038.165,00 |
| 21.10.2025 | 23,71 | 23,90 | 23,60 | 23,60 | -0,55% | 589.953,00 |
| 20.10.2025 | 23,67 | 23,87 | 23,54 | 23,73 | 0,35% | 579.024,00 |
| 17.10.2025 | 23,70 | 23,70 | 23,50 | 23,65 | 0,63% | - |
| 16.10.2025 | 23,79 | 23,99 | 23,50 | 23,50 | -1,14% | 722.237,00 |
| 15.10.2025 | 23,68 | 23,93 | 23,63 | 23,77 | 0,46% | 712.299,00 |
| 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% | 789.114,00 |
| 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% | 1.068.170,00 |
| 08.10.2025 | 24,75 | 24,88 | 24,14 | 24,21 | -2,50% | 1.335.544,00 |
| 07.10.2025 | 24,58 | 24,88 | 24,50 | 24,83 | 1,18% | 1.396.225,00 |
| 06.10.2025 | 24,56 | 24,70 | 24,42 | 24,54 | -0,53% | 1.110.984,00 |
| 03.10.2025 | 24,69 | 24,87 | 24,64 | 24,67 | 0,37% | 1.135.186,00 |
| 02.10.2025 | 24,43 | 24,69 | 24,35 | 24,58 | 0,08% | 1.093.410,00 |
| 01.10.2025 | 24,33 | 24,64 | 24,20 | 24,56 | 0,37% | 1.440.592,00 |
| 30.09.2025 | 24,11 | 24,76 | 24,03 | 24,47 | 2,69% | 2.384.897,00 |
| 29.09.2025 | 23,42 | 23,86 | 23,28 | 23,83 | 2,19% | 1.560.154,00 |
| 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% | 1.652.341,00 |
| 23.09.2025 | 23,58 | 23,67 | 22,91 | 23,02 | -2,13% | 9.689.475,00 |
| 22.09.2025 | 23,61 | 24,04 | 23,44 | 23,52 | 3,20% | 3.742.914,00 |
| 19.09.2025 | 23,19 | 23,19 | 22,76 | 22,79 | -1,38% | 1.546.235,00 |
| 18.09.2025 | 22,84 | 23,22 | 22,84 | 23,11 | 0,70% | 702.656,00 |
| 17.09.2025 | 23,02 | 23,45 | 22,90 | 22,95 | -0,48% | 547.897,00 |
| 16.09.2025 | 22,67 | 23,06 | 22,65 | 23,06 | 1,90% | 961.904,00 |
| 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 | 0,38% | 1.158.271,00 |
| 03.09.2025 | 23,17 | 23,56 | 23,17 | 23,48 | 0,99% | 1.364.947,00 |
| 02.09.2025 | 22,97 | 23,34 | 22,85 | 23,25 | 0,17% | 891.239,00 |
| 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% | 1.080.929,00 |
| 27.08.2025 | 22,77 | 23,01 | 22,74 | 22,94 | 0,53% | 816.619,00 |
| 26.08.2025 | 23,15 | 23,26 | 22,80 | 22,82 | -1,81% | 1.123.383,00 |
| 25.08.2025 | 23,96 | 24,22 | 23,20 | 23,24 | -0,68% | 933.235,00 |
| 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% | 873.515,00 |
| 20.08.2025 | 23,16 | 23,30 | 22,99 | 23,11 | -0,09% | 779.943,00 |
| 19.08.2025 | 22,62 | 23,15 | 22,54 | 23,13 | 2,62% | 699.274,00 |
| 18.08.2025 | 22,68 | 22,80 | 22,53 | 22,54 | -0,18% | 714.836,00 |
| 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% | 905.429,00 |