22,916$
-0,28%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 23,14 | 23,17 | 22,81 | 22,98 | -1,63% | 631,00 |
| 04.03.2026 | 23,69 | 23,71 | 23,23 | 23,36 | -1,27% | 631,00 |
| 03.03.2026 | 24,03 | 24,04 | 23,34 | 23,66 | -2,65% | 618.042,00 |
| 02.03.2026 | 24,52 | 24,54 | 24,08 | 24,31 | -2,04% | 631,00 |
| 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 |
| 12.02.2026 | 23,33 | 23,53 | 23,15 | 23,30 | 0,13% | 837.874,00 |
| 11.02.2026 | 23,01 | 23,38 | 22,90 | 23,27 | 0,78% | 985.146,00 |
| 10.02.2026 | 22,79 | 23,22 | 22,67 | 23,09 | 1,27% | 872.311,00 |
| 09.02.2026 | 22,83 | 22,91 | 22,40 | 22,80 | 0,13% | 1.248.849,00 |
| 06.02.2026 | 22,70 | 23,02 | 22,54 | 22,77 | -0,13% | 1.099.409,00 |
| 05.02.2026 | 23,24 | 23,53 | 22,50 | 22,80 | -4,64% | 1.785.864,00 |
| 04.02.2026 | 22,82 | 25,36 | 22,80 | 23,91 | 9,63% | 3.880.180,00 |
| 03.02.2026 | 22,92 | 23,57 | 21,74 | 21,81 | -5,63% | 3.153.905,00 |
| 02.02.2026 | 23,21 | 23,31 | 22,98 | 23,11 | -0,26% | 1.129.398,00 |
| 30.01.2026 | 22,71 | 23,19 | 22,54 | 23,17 | 2,25% | 1.077.289,00 |
| 29.01.2026 | 22,58 | 22,87 | 22,48 | 22,66 | 0,44% | 1.148.426,00 |
| 28.01.2026 | 23,22 | 23,38 | 22,48 | 22,56 | -2,84% | 2.110.592,00 |
| 27.01.2026 | 23,50 | 23,70 | 23,14 | 23,22 | -1,19% | 1.035.332,00 |
| 26.01.2026 | 24,05 | 24,16 | 23,34 | 23,50 | -2,29% | 870.688,00 |
| 23.01.2026 | 24,25 | 24,33 | 23,98 | 24,05 | -0,82% | 524.821,00 |
| 22.01.2026 | 24,26 | 24,48 | 24,14 | 24,25 | -0,12% | 609.096,00 |
| 21.01.2026 | 24,19 | 24,34 | 23,90 | 24,28 | 0,58% | 635.012,00 |
| 20.01.2026 | 23,93 | 24,20 | 23,82 | 24,14 | 1,62% | 693.793,00 |
| 19.01.2026 | 23,73 | 23,76 | 23,73 | 23,76 | -0,73% | - |
| 16.01.2026 | 24,27 | 24,34 | 23,89 | 23,93 | -1,56% | 728.735,00 |
| 15.01.2026 | 24,33 | 24,53 | 24,19 | 24,31 | -0,08% | 1.051.141,00 |
| 14.01.2026 | 23,90 | 24,46 | 23,90 | 24,33 | 1,50% | 573.368,00 |
| 13.01.2026 | 23,76 | 24,01 | 23,69 | 23,97 | 0,97% | 523.823,00 |
| 12.01.2026 | 23,67 | 23,93 | 23,50 | 23,74 | 0,08% | 527.184,00 |
| 09.01.2026 | 23,52 | 23,78 | 23,41 | 23,72 | 0,85% | 765.306,00 |
| 08.01.2026 | 23,00 | 23,64 | 22,91 | 23,52 | 2,08% | 657.590,00 |
| 07.01.2026 | 23,09 | 23,23 | 22,91 | 23,04 | 0,28% | 715.591,00 |
| 06.01.2026 | 22,64 | 23,06 | 22,64 | 22,98 | 1,70% | 815.046,00 |
| 05.01.2026 | 22,99 | 22,99 | 22,59 | 22,59 | -2,04% | 1.139.188,00 |
| 02.01.2026 | 22,92 | 23,15 | 22,74 | 23,06 | 0,61% | 1.052.916,00 |
| 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% | 634.797,00 |
| 29.12.2025 | 23,27 | 23,38 | 23,18 | 23,28 | -0,04% | 635.619,00 |
| 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% | 803.631,00 |
| 19.12.2025 | 24,05 | 24,09 | 23,70 | 23,81 | -1,57% | 1.408.103,00 |
| 18.12.2025 | 24,21 | 24,32 | 24,01 | 24,19 | -0,37% | 630.584,00 |
| 17.12.2025 | 24,04 | 24,44 | 24,03 | 24,28 | 1,00% | 494.044,00 |
| 16.12.2025 | 24,39 | 24,46 | 23,89 | 24,04 | -1,07% | 690.975,00 |
| 15.12.2025 | 24,52 | 24,59 | 24,14 | 24,30 | -0,61% | 635.899,00 |
| 12.12.2025 | 24,60 | 24,63 | 24,22 | 24,45 | -0,65% | 791.517,00 |
| 11.12.2025 | 24,36 | 24,70 | 24,32 | 24,61 | 1,07% | 747.010,00 |
| 10.12.2025 | 23,98 | 24,53 | 23,94 | 24,35 | 1,93% | 1.133.861,00 |
| 09.12.2025 | 23,87 | 24,13 | 23,82 | 23,89 | 0,34% | 516.410,00 |
| 08.12.2025 | 24,01 | 24,06 | 23,69 | 23,81 | -0,83% | 806.579,00 |
| 05.12.2025 | 24,11 | 24,25 | 23,98 | 24,01 | -0,58% | 664.238,00 |
| 04.12.2025 | 24,36 | 24,53 | 24,07 | 24,15 | -1,11% | 756.836,00 |
| 03.12.2025 | 24,38 | 24,67 | 24,37 | 24,42 | 0,58% | 699.929,00 |
| 02.12.2025 | 24,58 | 24,58 | 24,18 | 24,28 | -1,34% | 784.054,00 |
| 01.12.2025 | 24,81 | 24,95 | 24,45 | 24,61 | -1,48% | 891.602,00 |
| 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 | 0,08% | 621.447,00 |
| 21.11.2025 | 23,80 | 24,48 | 23,78 | 24,28 | 2,27% | 788.290,00 |
| 20.11.2025 | 23,86 | 23,95 | 23,64 | 23,74 | -0,50% | 552.686,00 |
| 19.11.2025 | 24,03 | 24,15 | 23,81 | 23,86 | -0,58% | 595.382,00 |
| 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% | 621.454,00 |
| 13.11.2025 | 24,69 | 25,00 | 24,64 | 24,72 | -0,04% | 739.389,00 |
| 12.11.2025 | 24,70 | 24,84 | 24,56 | 24,73 | 0,12% | 854.755,00 |
| 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% | 778.136,00 |
| 07.11.2025 | 24,95 | 25,18 | 24,67 | 24,88 | 0,12% | 910.430,00 |
| 06.11.2025 | 24,83 | 25,35 | 24,60 | 24,85 | 0,44% | 1.087.215,00 |
| 05.11.2025 | 24,62 | 25,03 | 24,58 | 24,74 | 0,65% | 1.008.748,00 |
| 04.11.2025 | 24,51 | 24,82 | 24,37 | 24,58 | 0,27% | 1.271.253,00 |
| 03.11.2025 | 24,21 | 24,77 | 23,89 | 24,52 | 0,31% | 1.290.435,00 |
| 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% | - |
| 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 |