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 |