28,465$
-0,58%
Echtzeit-Aktienkurs Reynolds Consumer Products
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,64 | 28,76 | 28,31 | 28,45 | -0,63% | - |
| 02.05.2024 | 28,79 | 28,79 | 28,59 | 28,63 | 0,25% | 397.685,00 |
| 01.05.2024 | 28,50 | 28,68 | 28,31 | 28,56 | -0,24% | 519.202,00 |
| 30.04.2024 | 28,66 | 28,75 | 28,58 | 28,63 | -0,14% | 466.490,00 |
| 29.04.2024 | 28,54 | 28,79 | 28,46 | 28,67 | 0,74% | 537.025,00 |
| 26.04.2024 | 28,64 | 28,80 | 28,43 | 28,46 | -0,63% | 364.468,00 |
| 25.04.2024 | 28,69 | 28,83 | 28,62 | 28,64 | -0,24% | 402.942,00 |
| 24.04.2024 | 28,65 | 28,80 | 28,54 | 28,71 | 0,28% | 429.120,00 |
| 23.04.2024 | 28,31 | 28,71 | 28,31 | 28,63 | 1,42% | 421.140,00 |
| 22.04.2024 | 28,23 | 28,35 | 28,12 | 28,23 | 0,14% | 466.325,00 |
| 19.04.2024 | 27,97 | 28,28 | 27,91 | 28,19 | 0,86% | 698.397,00 |
| 18.04.2024 | 28,26 | 28,29 | 27,88 | 27,95 | -0,39% | 520.678,00 |
| 17.04.2024 | 28,16 | 28,30 | 28,02 | 28,06 | -0,28% | 438.748,00 |
| 16.04.2024 | 28,00 | 28,23 | 27,85 | 28,14 | 0,61% | 382.086,00 |
| 15.04.2024 | 28,57 | 28,57 | 27,85 | 27,97 | -1,03% | 615.150,00 |
| 12.04.2024 | 28,75 | 28,75 | 28,14 | 28,26 | -1,74% | 477.518,00 |
| 11.04.2024 | 28,48 | 28,86 | 28,41 | 28,76 | 1,20% | 457.225,00 |
| 10.04.2024 | 28,53 | 28,62 | 28,26 | 28,42 | -0,28% | 518.153,00 |
| 09.04.2024 | 28,27 | 28,55 | 28,11 | 28,50 | 0,92% | 505.191,00 |
| 08.04.2024 | 28,04 | 28,33 | 28,03 | 28,24 | 0,36% | 486.925,00 |
| 05.04.2024 | 28,27 | 28,27 | 27,98 | 28,14 | -0,25% | 369.480,00 |
| 04.04.2024 | 28,38 | 28,52 | 28,09 | 28,21 | -0,49% | 355.357,00 |
| 03.04.2024 | 28,74 | 28,74 | 28,30 | 28,35 | -1,39% | 365.903,00 |
| 02.04.2024 | 28,87 | 28,87 | 28,42 | 28,75 | -0,64% | 395.239,00 |
| 01.04.2024 | 28,67 | 29,00 | 28,54 | 28,94 | 1,31% | 658.850,00 |
| 28.03.2024 | 28,92 | 28,92 | 28,53 | 28,56 | -0,73% | 373.289,00 |
| 27.03.2024 | 28,39 | 28,77 | 28,39 | 28,77 | 1,37% | 509.563,00 |
| 26.03.2024 | 28,41 | 28,49 | 28,25 | 28,38 | 0,14% | 381.175,00 |
| 25.03.2024 | 28,32 | 28,52 | 28,31 | 28,34 | 0,32% | 321.118,00 |
| 22.03.2024 | 28,25 | 28,33 | 28,12 | 28,25 | 0,68% | 469.658,00 |
| 21.03.2024 | 28,25 | 28,25 | 27,99 | 28,06 | -0,81% | 524.884,00 |
| 20.03.2024 | 28,69 | 28,73 | 28,26 | 28,29 | -1,29% | 506.336,00 |
| 19.03.2024 | 28,33 | 28,74 | 28,33 | 28,66 | 1,42% | 563.302,00 |
| 18.03.2024 | 28,62 | 28,93 | 28,25 | 28,26 | -2,01% | 706.855,00 |
| 15.03.2024 | 28,46 | 28,86 | 28,46 | 28,84 | 1,12% | 6.443.986,00 |
| 14.03.2024 | 29,13 | 29,24 | 28,45 | 28,52 | -2,26% | 662.048,00 |
| 13.03.2024 | 29,14 | 29,19 | 28,92 | 29,18 | 0,72% | 902.766,00 |
| 12.03.2024 | 28,75 | 28,99 | 28,75 | 28,97 | 0,59% | 629.168,00 |
| 11.03.2024 | 28,99 | 29,16 | 28,78 | 28,80 | -0,55% | 501.847,00 |
| 08.03.2024 | 28,74 | 29,23 | 28,54 | 28,96 | 0,77% | 790.176,00 |
| 07.03.2024 | 29,17 | 29,30 | 28,70 | 28,74 | -1,32% | 774.069,00 |
| 06.03.2024 | 29,08 | 29,41 | 29,02 | 29,13 | 0,22% | 491.857,00 |
| 05.03.2024 | 29,57 | 29,65 | 29,06 | 29,06 | -1,56% | 594.306,00 |
| 04.03.2024 | 29,43 | 29,62 | 29,29 | 29,52 | 0,41% | 560.779,00 |
| 01.03.2024 | 29,53 | 29,62 | 29,25 | 29,40 | -0,34% | 703.295,00 |
| 29.02.2024 | 29,47 | 29,68 | 29,34 | 29,50 | -0,10% | 727.464,00 |
| 28.02.2024 | 29,36 | 29,60 | 29,22 | 29,53 | 0,51% | 675.145,00 |
| 27.02.2024 | 29,25 | 29,52 | 29,16 | 29,38 | 0,17% | 734.841,00 |
| 26.02.2024 | 29,63 | 29,63 | 29,28 | 29,33 | -0,85% | 519.859,00 |
| 23.02.2024 | 29,45 | 29,72 | 29,37 | 29,58 | 0,68% | 534.504,00 |
| 22.02.2024 | 29,30 | 29,46 | 29,11 | 29,38 | -0,03% | 890.369,00 |
| 21.02.2024 | 29,32 | 29,43 | 29,15 | 29,39 | 0,65% | 517.743,00 |
| 20.02.2024 | 28,88 | 29,21 | 28,75 | 29,20 | 1,67% | 665.902,00 |
| 16.02.2024 | 28,80 | 29,13 | 28,63 | 28,72 | 0,42% | 790.957,00 |
| 15.02.2024 | 28,40 | 28,73 | 28,20 | 28,60 | 1,10% | 2.096.887,00 |
| 14.02.2024 | 28,25 | 28,41 | 28,18 | 28,29 | -0,53% | 688.489,00 |
| 13.02.2024 | 28,57 | 28,67 | 28,21 | 28,44 | -0,21% | 588.995,00 |
| 12.02.2024 | 28,50 | 28,62 | 28,43 | 28,50 | 0,25% | 809.886,00 |
| 09.02.2024 | 28,53 | 28,76 | 28,38 | 28,43 | -0,28% | 571.618,00 |
| 08.02.2024 | 28,53 | 28,68 | 28,32 | 28,51 | 0,46% | 503.698,00 |
| 07.02.2024 | 28,48 | 29,85 | 28,23 | 28,38 | 1,98% | 1.056.555,00 |
| 06.02.2024 | 27,90 | 27,97 | 27,62 | 27,83 | 0,29% | 440.022,00 |
| 05.02.2024 | 27,81 | 27,91 | 27,68 | 27,75 | 0,00% | 446.810,00 |
| 02.02.2024 | 27,67 | 28,00 | 27,42 | 27,75 | 0,07% | 557.923,00 |
| 01.02.2024 | 27,26 | 27,73 | 27,06 | 27,73 | 2,02% | 323.419,00 |
| 31.01.2024 | 27,58 | 27,62 | 27,06 | 27,18 | -1,27% | 172.997,00 |
| 30.01.2024 | 27,44 | 27,56 | 27,23 | 27,53 | 0,36% | 209.566,00 |
| 29.01.2024 | 27,31 | 27,44 | 27,15 | 27,43 | 0,73% | 170.610,00 |
| 26.01.2024 | 27,22 | 27,34 | 27,15 | 27,23 | 0,22% | 358.355,00 |
| 25.01.2024 | 26,95 | 27,17 | 26,94 | 27,17 | 0,93% | 203.121,00 |
| 24.01.2024 | 27,36 | 27,44 | 26,92 | 26,92 | -1,86% | 218.815,00 |
| 23.01.2024 | 27,35 | 27,66 | 27,33 | 27,43 | 0,48% | 248.602,00 |
| 22.01.2024 | 27,08 | 27,36 | 27,00 | 27,30 | 0,70% | 228.133,00 |
| 19.01.2024 | 27,40 | 27,40 | 27,00 | 27,11 | -0,18% | 279.334,00 |
| 18.01.2024 | 27,19 | 27,26 | 27,03 | 27,16 | -0,22% | 251.280,00 |
| 17.01.2024 | 27,01 | 27,31 | 26,95 | 27,22 | 0,44% | 237.170,00 |
| 16.01.2024 | 27,29 | 27,31 | 27,00 | 27,10 | -0,70% | 249.811,00 |
| 12.01.2024 | 27,50 | 27,63 | 27,25 | 27,29 | 0,18% | 220.149,00 |
| 11.01.2024 | 27,12 | 27,33 | 26,90 | 27,24 | 0,67% | 314.764,00 |
| 10.01.2024 | 27,27 | 27,43 | 27,05 | 27,06 | -0,66% | 338.883,00 |
| 09.01.2024 | 26,82 | 27,26 | 26,71 | 27,24 | 1,60% | 370.747,00 |
| 08.01.2024 | 26,58 | 26,82 | 26,57 | 26,81 | 0,56% | 344.104,00 |
| 05.01.2024 | 26,83 | 26,92 | 26,50 | 26,66 | -0,89% | 521.306,00 |
| 04.01.2024 | 26,75 | 27,04 | 26,64 | 26,90 | 0,04% | 924.513,00 |
| 03.01.2024 | 27,15 | 27,15 | 26,82 | 26,89 | -0,90% | 389.497,00 |
| 02.01.2024 | 26,72 | 27,20 | 26,72 | 27,14 | 1,10% | 300.904,00 |
| 29.12.2023 | 26,98 | 26,98 | 26,69 | 26,84 | -0,52% | 185.834,00 |
| 28.12.2023 | 27,10 | 27,12 | 26,81 | 26,98 | -0,74% | 272.429,00 |
| 27.12.2023 | 27,05 | 27,18 | 26,97 | 27,18 | 0,52% | 296.052,00 |
| 26.12.2023 | 27,07 | 27,13 | 26,99 | 27,04 | 0,04% | 258.891,00 |
| 22.12.2023 | 26,89 | 27,07 | 26,76 | 27,03 | 0,90% | 239.925,00 |
| 21.12.2023 | 26,54 | 26,80 | 26,45 | 26,79 | 1,17% | 234.086,00 |
| 20.12.2023 | 26,60 | 26,81 | 26,46 | 26,48 | -0,75% | 262.210,00 |
| 19.12.2023 | 26,27 | 26,68 | 26,27 | 26,68 | 1,44% | 337.047,00 |
| 18.12.2023 | 26,53 | 26,66 | 26,29 | 26,30 | -0,83% | 414.510,00 |
| 15.12.2023 | 26,56 | 26,60 | 26,26 | 26,52 | -0,34% | 594.115,00 |
| 14.12.2023 | 27,12 | 27,33 | 26,51 | 26,61 | -1,66% | 377.751,00 |
| 13.12.2023 | 26,50 | 27,12 | 26,40 | 27,06 | 2,04% | 729.699,00 |
| 12.12.2023 | 26,31 | 26,52 | 26,23 | 26,52 | 0,65% | 295.282,00 |
| 11.12.2023 | 26,16 | 26,35 | 26,16 | 26,35 | 0,42% | 267.769,00 |