25,389$
0,51%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 25,64 | 25,94 | 25,12 | 25,26 | -1,71% | 1.566.213,00 |
| 29.07.2026 | 24,72 | 26,06 | 24,62 | 25,70 | -0,43% | 1.718.192,00 |
| 28.07.2026 | 25,96 | 26,48 | 25,61 | 25,81 | 1,14% | 1.689.909,00 |
| 27.07.2026 | 25,80 | 25,89 | 25,44 | 25,52 | -0,35% | 989.559,00 |
| 24.07.2026 | 25,22 | 25,78 | 25,22 | 25,61 | 1,63% | 1.384.796,00 |
| 23.07.2026 | 25,66 | 25,77 | 25,13 | 25,20 | -3,04% | 1.077.643,00 |
| 22.07.2026 | 25,99 | 26,14 | 25,85 | 25,99 | 0,62% | 767.176,00 |
| 21.07.2026 | 25,91 | 26,05 | 25,61 | 25,83 | -0,88% | 864.396,00 |
| 20.07.2026 | 26,26 | 26,45 | 26,00 | 26,06 | -0,69% | 876.898,00 |
| 17.07.2026 | 26,70 | 26,83 | 26,13 | 26,24 | -0,98% | 861.254,00 |
| 16.07.2026 | 26,20 | 26,77 | 26,20 | 26,50 | 1,15% | 1.220.145,00 |
| 15.07.2026 | 26,12 | 26,56 | 26,07 | 26,20 | 0,00% | 1.161.597,00 |
| 14.07.2026 | 26,32 | 26,42 | 25,83 | 26,20 | -0,38% | 922.121,00 |
| 13.07.2026 | 26,39 | 26,84 | 26,14 | 26,30 | 0,11% | 846.496,00 |
| 10.07.2026 | 26,26 | 26,77 | 26,10 | 26,27 | 0,88% | 1.021.199,00 |
| 09.07.2026 | 25,69 | 26,29 | 25,45 | 26,04 | 1,32% | 1.221.895,00 |
| 08.07.2026 | 26,13 | 26,17 | 25,31 | 25,70 | -1,93% | 1.314.570,00 |
| 07.07.2026 | 26,77 | 26,88 | 26,08 | 26,21 | -0,93% | 1.541.244,00 |
| 06.07.2026 | 27,23 | 27,27 | 26,24 | 26,45 | -2,69% | 1.279.863,00 |
| 02.07.2026 | 27,28 | 27,32 | 26,88 | 27,18 | 0,13% | 1.424.135,00 |
| 01.07.2026 | 26,85 | 27,26 | 26,85 | 27,15 | 1,12% | 1.311.980,00 |
| 30.06.2026 | 26,97 | 27,01 | 26,49 | 26,85 | -1,01% | 1.632.716,00 |
| 29.06.2026 | 26,70 | 27,13 | 26,52 | 27,12 | 1,12% | 1.861.175,00 |
| 26.06.2026 | 26,31 | 26,92 | 26,24 | 26,82 | 1,94% | 1.980.577,00 |
| 25.06.2026 | 25,82 | 26,43 | 25,78 | 26,31 | 2,25% | 1.911.253,00 |
| 24.06.2026 | 24,67 | 25,85 | 24,67 | 25,73 | 5,02% | 1.706.770,00 |
| 23.06.2026 | 24,00 | 24,76 | 23,87 | 24,50 | 2,94% | 1.262.803,00 |
| 22.06.2026 | 23,73 | 24,25 | 23,67 | 23,80 | -0,26% | 1.498.600,00 |
| 19.06.2026 | 23,84 | 23,86 | 23,84 | 23,86 | -0,03% | - |
| 18.06.2026 | 23,39 | 23,92 | 23,31 | 23,87 | 2,31% | 1.512.124,00 |
| 17.06.2026 | 23,54 | 23,78 | 23,14 | 23,33 | -1,23% | 1.172.173,00 |
| 16.06.2026 | 23,52 | 23,91 | 23,47 | 23,62 | 0,81% | 954.927,00 |
| 15.06.2026 | 23,51 | 23,76 | 23,33 | 23,43 | -0,42% | 770.081,00 |
| 12.06.2026 | 23,52 | 23,70 | 23,46 | 23,53 | 0,38% | 725.255,00 |
| 11.06.2026 | 23,41 | 23,71 | 23,19 | 23,44 | -0,04% | 877.430,00 |
| 10.06.2026 | 23,12 | 23,51 | 23,08 | 23,45 | 1,78% | 1.079.126,00 |
| 09.06.2026 | 22,60 | 23,07 | 22,50 | 23,04 | 2,63% | 1.084.096,00 |
| 08.06.2026 | 22,29 | 22,69 | 22,20 | 22,45 | -0,04% | 976.158,00 |
| 05.06.2026 | 21,79 | 22,61 | 21,79 | 22,46 | 3,53% | 916.204,00 |
| 04.06.2026 | 21,82 | 21,95 | 21,43 | 21,70 | 0,72% | 940.464,00 |
| 03.06.2026 | 21,58 | 21,79 | 21,46 | 21,54 | -0,14% | 1.018.773,00 |
| 02.06.2026 | 21,39 | 21,63 | 21,29 | 21,57 | 0,98% | 864.876,00 |
| 01.06.2026 | 21,50 | 21,50 | 21,10 | 21,36 | -1,43% | 1.021.889,00 |
| 29.05.2026 | 21,99 | 21,99 | 21,58 | 21,67 | -1,95% | 1.215.455,00 |
| 28.05.2026 | 22,01 | 22,18 | 21,84 | 22,10 | 0,18% | 1.115.910,00 |
| 27.05.2026 | 21,90 | 22,36 | 21,90 | 22,06 | 1,19% | 925.996,00 |
| 26.05.2026 | 21,77 | 21,93 | 21,68 | 21,80 | 0,05% | 1.044.545,00 |
| 22.05.2026 | 21,66 | 21,87 | 21,57 | 21,79 | 0,83% | 1.115.202,00 |
| 21.05.2026 | 21,63 | 21,74 | 21,18 | 21,61 | -0,58% | 1.004.149,00 |
| 20.05.2026 | 21,26 | 21,77 | 21,07 | 21,74 | 2,07% | 1.098.484,00 |
| 19.05.2026 | 21,50 | 21,56 | 21,25 | 21,30 | -1,05% | 939.301,00 |
| 18.05.2026 | 21,16 | 21,70 | 21,16 | 21,52 | 1,75% | 1.056.719,00 |
| 15.05.2026 | 21,53 | 21,59 | 21,13 | 21,15 | -2,33% | 1.032.291,00 |
| 14.05.2026 | 21,80 | 21,97 | 21,50 | 21,66 | 0,39% | 1.009.200,00 |
| 13.05.2026 | 21,59 | 21,74 | 21,48 | 21,57 | -0,16% | 1.281.044,00 |
| 12.05.2026 | 21,67 | 21,81 | 21,30 | 21,61 | -0,02% | 1.273.584,00 |
| 11.05.2026 | 21,88 | 21,88 | 21,54 | 21,61 | -1,23% | 1.223.704,00 |
| 08.05.2026 | 21,98 | 22,01 | 21,71 | 21,88 | -0,14% | 1.117.111,00 |
| 07.05.2026 | 22,00 | 22,14 | 21,75 | 21,91 | 0,09% | 1.662.184,00 |
| 06.05.2026 | 22,50 | 22,50 | 21,36 | 21,89 | 2,82% | 3.226.572,00 |
| 05.05.2026 | 20,72 | 21,41 | 20,72 | 21,29 | 2,90% | 2.221.498,00 |
| 04.05.2026 | 20,68 | 20,97 | 20,56 | 20,69 | -0,39% | 1.273.608,00 |
| 01.05.2026 | 21,00 | 21,05 | 20,67 | 20,77 | -0,95% | 1.001.848,00 |
| 30.04.2026 | 20,65 | 21,00 | 20,54 | 20,97 | 2,04% | 1.230.035,00 |
| 29.04.2026 | 20,86 | 20,97 | 20,44 | 20,55 | -1,82% | 1.186.542,00 |
| 28.04.2026 | 21,10 | 21,19 | 20,70 | 20,93 | 0,43% | 1.230.152,00 |
| 27.04.2026 | 21,01 | 21,24 | 20,77 | 20,84 | -1,04% | 1.452.793,00 |
| 24.04.2026 | 20,85 | 21,19 | 20,70 | 21,06 | 0,86% | 1.196.446,00 |
| 23.04.2026 | 20,97 | 21,10 | 20,82 | 20,88 | 0,10% | 1.664.088,00 |
| 22.04.2026 | 21,09 | 21,13 | 20,70 | 20,86 | -0,57% | 1.367.014,00 |
| 21.04.2026 | 21,63 | 21,63 | 20,85 | 20,98 | -3,01% | 1.284.084,00 |
| 20.04.2026 | 22,26 | 22,39 | 21,62 | 21,63 | -3,22% | 1.009.961,00 |
| 17.04.2026 | 21,86 | 22,52 | 21,86 | 22,35 | 1,94% | 990.819,00 |
| 16.04.2026 | 21,59 | 22,02 | 21,56 | 21,93 | 1,32% | 1.157.732,00 |
| 15.04.2026 | 21,68 | 21,76 | 21,44 | 21,64 | -0,41% | 1.085.793,00 |
| 14.04.2026 | 21,75 | 21,90 | 21,63 | 21,73 | -0,50% | 684.064,00 |
| 13.04.2026 | 22,23 | 22,23 | 21,58 | 21,84 | -1,53% | 1.037.361,00 |
| 10.04.2026 | 22,38 | 22,50 | 22,14 | 22,18 | -0,49% | 691.367,00 |
| 09.04.2026 | 21,78 | 22,35 | 21,58 | 22,29 | 1,60% | 1.020.534,00 |
| 08.04.2026 | 21,54 | 21,98 | 21,54 | 21,94 | 3,05% | 903.873,00 |
| 07.04.2026 | 21,28 | 21,44 | 21,14 | 21,29 | -0,33% | 932.408,00 |
| 06.04.2026 | 21,07 | 21,42 | 21,01 | 21,36 | 0,90% | 951.372,00 |
| 02.04.2026 | 21,13 | 21,25 | 20,92 | 21,17 | -0,45% | 939.303,00 |
| 01.04.2026 | 21,14 | 21,40 | 21,03 | 21,27 | 0,45% | 968.500,00 |
| 31.03.2026 | 21,09 | 21,21 | 20,87 | 21,17 | 0,79% | 744.434,00 |
| 30.03.2026 | 20,97 | 21,21 | 20,86 | 21,01 | 0,55% | 853.587,00 |
| 27.03.2026 | 20,89 | 21,09 | 20,77 | 20,89 | -0,19% | 849.742,00 |
| 26.03.2026 | 21,11 | 21,32 | 20,84 | 20,93 | -0,85% | 944.942,00 |
| 25.03.2026 | 21,14 | 21,23 | 20,84 | 21,11 | 0,43% | 914.422,00 |
| 24.03.2026 | 20,80 | 21,16 | 20,76 | 21,02 | 0,53% | 891.733,00 |
| 23.03.2026 | 21,12 | 21,46 | 20,86 | 20,91 | 0,53% | 917.717,00 |
| 20.03.2026 | 21,30 | 21,46 | 20,76 | 20,80 | -0,34% | 1.711.761,00 |
| 19.03.2026 | 20,84 | 21,04 | 20,70 | 20,87 | -0,38% | 1.017.262,00 |
| 18.03.2026 | 21,12 | 21,12 | 20,85 | 20,95 | -1,41% | 967.129,00 |
| 17.03.2026 | 21,45 | 21,60 | 21,20 | 21,25 | -0,47% | 863.672,00 |
| 16.03.2026 | 21,57 | 21,68 | 21,19 | 21,35 | -0,56% | 1.127.148,00 |
| 13.03.2026 | 21,62 | 21,87 | 21,38 | 21,47 | 0,05% | 859.059,00 |
| 12.03.2026 | 21,36 | 21,90 | 21,28 | 21,46 | -0,23% | 1.508.703,00 |
| 11.03.2026 | 21,75 | 22,02 | 21,30 | 21,51 | -1,28% | 894.585,00 |
| 10.03.2026 | 22,04 | 22,17 | 21,74 | 21,79 | -1,63% | 1.044.469,00 |