3,699$
2,19%
Echtzeit-Aktienkurs Ranpak Holdings Corp
Bid:
Ask:
Aktienkurse zur Ranpak Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,67 | 3,74 | 3,62 | 3,71 | 2,49% | 476.134,00 |
| 01.07.2025 | 3,52 | 3,70 | 3,52 | 3,62 | 1,40% | 424.370,00 |
| 30.06.2025 | 3,60 | 3,60 | 3,47 | 3,57 | 0,00% | 505.384,00 |
| 27.06.2025 | 3,58 | 3,66 | 3,55 | 3,57 | 0,28% | 531.021,00 |
| 26.06.2025 | 3,52 | 3,60 | 3,47 | 3,56 | 1,71% | 138.906,00 |
| 25.06.2025 | 3,60 | 3,60 | 3,45 | 3,50 | -1,41% | 179.337,00 |
| 24.06.2025 | 3,49 | 3,64 | 3,48 | 3,55 | 3,50% | 206.234,00 |
| 23.06.2025 | 3,48 | 3,53 | 3,31 | 3,43 | -1,72% | 334.926,00 |
| 20.06.2025 | 3,64 | 3,65 | 3,48 | 3,49 | -1,13% | 433.669,00 |
| 18.06.2025 | 3,55 | 3,62 | 3,50 | 3,53 | -1,40% | 328.163,00 |
| 17.06.2025 | 3,56 | 3,64 | 3,51 | 3,58 | 0,56% | 251.588,00 |
| 16.06.2025 | 3,56 | 3,62 | 3,49 | 3,56 | 2,30% | 174.518,00 |
| 13.06.2025 | 3,59 | 3,64 | 3,47 | 3,48 | -5,18% | 291.157,00 |
| 12.06.2025 | 3,73 | 3,76 | 3,62 | 3,67 | -2,65% | 305.435,00 |
| 11.06.2025 | 3,79 | 3,82 | 3,68 | 3,77 | 1,62% | 460.774,00 |
| 10.06.2025 | 3,63 | 3,76 | 3,63 | 3,71 | 1,37% | 208.799,00 |
| 09.06.2025 | 3,70 | 3,74 | 3,59 | 3,66 | 0,55% | 310.382,00 |
| 06.06.2025 | 3,55 | 3,73 | 3,48 | 3,64 | 5,51% | 390.587,00 |
| 05.06.2025 | 3,44 | 3,49 | 3,35 | 3,45 | 0,88% | 240.348,00 |
| 04.06.2025 | 3,43 | 3,49 | 3,39 | 3,42 | 0,59% | 258.425,00 |
| 03.06.2025 | 3,21 | 3,42 | 3,20 | 3,40 | 4,62% | 440.048,00 |
| 02.06.2025 | 3,31 | 3,34 | 3,21 | 3,25 | -2,40% | 294.015,00 |
| 30.05.2025 | 3,39 | 3,45 | 3,27 | 3,33 | -2,35% | 1.444.071,00 |
| 29.05.2025 | 3,42 | 3,45 | 3,34 | 3,41 | 1,19% | 307.099,00 |
| 28.05.2025 | 3,40 | 3,42 | 3,34 | 3,37 | -1,46% | 211.056,00 |
| 27.05.2025 | 3,43 | 3,50 | 3,41 | 3,42 | 1,18% | 239.850,00 |
| 23.05.2025 | 3,30 | 3,47 | 3,27 | 3,38 | -0,88% | 287.292,00 |
| 22.05.2025 | 3,35 | 3,42 | 3,31 | 3,41 | 1,19% | 332.350,00 |
| 21.05.2025 | 3,50 | 3,51 | 3,36 | 3,37 | -5,07% | 368.064,00 |
| 20.05.2025 | 3,56 | 3,60 | 3,50 | 3,55 | -1,39% | 263.186,00 |
| 19.05.2025 | 3,58 | 3,69 | 3,56 | 3,60 | -2,70% | 188.535,00 |
| 16.05.2025 | 3,67 | 3,75 | 3,65 | 3,70 | 1,09% | 302.004,00 |
| 15.05.2025 | 3,55 | 3,70 | 3,46 | 3,66 | 2,81% | 370.341,00 |
| 14.05.2025 | 3,63 | 3,66 | 3,47 | 3,56 | -2,47% | 515.251,00 |
| 13.05.2025 | 3,70 | 3,74 | 3,54 | 3,65 | 0,27% | 426.469,00 |
| 12.05.2025 | 3,67 | 3,79 | 3,56 | 3,64 | 7,37% | 943.494,00 |
| 09.05.2025 | 3,35 | 3,55 | 3,35 | 3,39 | 1,19% | 424.300,00 |
| 08.05.2025 | 3,11 | 3,43 | 3,02 | 3,35 | 9,84% | 1.102.094,00 |
| 07.05.2025 | 3,05 | 3,12 | 2,92 | 3,05 | 1,33% | 1.037.679,00 |
| 06.05.2025 | 3,86 | 3,87 | 2,91 | 3,01 | -29,84% | 3.376.261,00 |
| 05.05.2025 | 4,42 | 4,47 | 4,23 | 4,29 | -2,94% | 399.330,00 |
| 02.05.2025 | 4,21 | 4,49 | 4,17 | 4,42 | 7,80% | 375.687,00 |
| 01.05.2025 | 4,18 | 4,24 | 4,00 | 4,10 | -0,24% | 288.866,00 |
| 30.04.2025 | 4,12 | 4,21 | 3,92 | 4,11 | -1,91% | 398.165,00 |
| 29.04.2025 | 4,13 | 4,25 | 4,10 | 4,19 | 1,45% | 232.649,00 |
| 28.04.2025 | 4,17 | 4,29 | 4,11 | 4,13 | -0,72% | 254.471,00 |
| 25.04.2025 | 4,07 | 4,16 | 4,01 | 4,16 | 0,73% | 504.082,00 |
| 24.04.2025 | 3,89 | 4,17 | 3,87 | 4,13 | 7,27% | 413.071,00 |
| 23.04.2025 | 3,89 | 4,00 | 3,78 | 3,85 | 3,49% | 385.326,00 |
| 22.04.2025 | 3,44 | 3,74 | 3,44 | 3,72 | 6,90% | 562.332,00 |
| 21.04.2025 | 3,45 | 3,53 | 3,38 | 3,48 | -0,57% | 518.312,00 |
| 17.04.2025 | 3,58 | 3,62 | 3,42 | 3,50 | -2,23% | 602.547,00 |
| 16.04.2025 | 3,62 | 3,70 | 3,57 | 3,58 | -2,72% | 416.155,00 |
| 15.04.2025 | 3,76 | 3,80 | 3,61 | 3,68 | -3,41% | 456.034,00 |
| 14.04.2025 | 3,85 | 3,88 | 3,67 | 3,81 | 1,60% | 369.362,00 |
| 11.04.2025 | 3,76 | 3,80 | 3,54 | 3,75 | -1,32% | 436.697,00 |
| 10.04.2025 | 4,11 | 4,15 | 3,72 | 3,80 | -9,74% | 413.121,00 |
| 09.04.2025 | 3,60 | 4,24 | 3,46 | 4,21 | 15,98% | 920.676,00 |
| 08.04.2025 | 4,02 | 4,12 | 3,54 | 3,63 | -7,63% | 1.106.050,00 |
| 07.04.2025 | 3,85 | 4,19 | 3,65 | 3,93 | -2,96% | 575.925,00 |
| 04.04.2025 | 4,08 | 4,15 | 3,65 | 4,05 | -7,32% | 846.094,00 |
| 03.04.2025 | 4,86 | 4,90 | 4,34 | 4,37 | -16,12% | 638.550,00 |
| 02.04.2025 | 5,08 | 5,26 | 5,02 | 5,21 | 0,19% | 427.477,00 |
| 01.04.2025 | 5,22 | 5,39 | 5,17 | 5,20 | -4,06% | 384.936,00 |
| 31.03.2025 | 5,30 | 5,46 | 5,17 | 5,42 | 0,56% | 397.505,00 |
| 28.03.2025 | 5,55 | 5,61 | 5,32 | 5,39 | -3,23% | 303.819,00 |
| 27.03.2025 | 5,48 | 5,65 | 5,41 | 5,57 | 0,72% | 287.009,00 |
| 26.03.2025 | 5,61 | 5,69 | 5,33 | 5,53 | -1,43% | 269.910,00 |
| 25.03.2025 | 5,80 | 5,86 | 5,58 | 5,61 | -3,61% | 560.064,00 |
| 24.03.2025 | 5,75 | 5,89 | 5,69 | 5,82 | 3,01% | 371.083,00 |
| 21.03.2025 | 5,59 | 5,72 | 5,38 | 5,65 | -0,88% | 777.375,00 |
| 20.03.2025 | 5,65 | 5,80 | 5,64 | 5,70 | -1,72% | 283.748,00 |
| 19.03.2025 | 5,63 | 5,93 | 5,62 | 5,80 | 2,11% | 358.651,00 |
| 18.03.2025 | 5,95 | 5,95 | 5,66 | 5,68 | -5,65% | 463.611,00 |
| 17.03.2025 | 5,94 | 6,10 | 5,94 | 6,02 | 0,50% | 309.284,00 |
| 14.03.2025 | 5,82 | 6,09 | 5,70 | 5,99 | 4,90% | 505.931,00 |
| 13.03.2025 | 6,05 | 6,05 | 5,56 | 5,71 | -6,09% | 671.185,00 |
| 12.03.2025 | 6,08 | 6,23 | 5,91 | 6,08 | 0,83% | 673.966,00 |
| 11.03.2025 | 5,80 | 6,06 | 5,60 | 6,03 | 5,42% | 669.119,00 |
| 10.03.2025 | 6,15 | 6,15 | 5,61 | 5,72 | -7,74% | 553.497,00 |
| 07.03.2025 | 6,46 | 6,51 | 5,69 | 6,20 | -5,92% | 1.027.801,00 |
| 06.03.2025 | 6,36 | 7,07 | 6,26 | 6,59 | 2,65% | 1.755.899,00 |
| 05.03.2025 | 6,31 | 6,46 | 6,20 | 6,42 | 2,39% | 430.179,00 |
| 04.03.2025 | 6,52 | 6,52 | 6,24 | 6,27 | -4,71% | 552.334,00 |
| 03.03.2025 | 6,69 | 6,75 | 6,50 | 6,58 | -1,64% | 507.787,00 |
| 28.02.2025 | 6,84 | 6,86 | 6,66 | 6,69 | -2,19% | 892.147,00 |
| 27.02.2025 | 6,96 | 7,02 | 6,79 | 6,84 | -1,72% | 279.953,00 |
| 26.02.2025 | 7,02 | 7,16 | 6,86 | 6,96 | 0,14% | 275.927,00 |
| 25.02.2025 | 7,04 | 7,10 | 6,82 | 6,95 | -1,42% | 302.292,00 |
| 24.02.2025 | 7,16 | 7,24 | 6,92 | 7,05 | -0,14% | 359.798,00 |
| 21.02.2025 | 7,47 | 7,48 | 7,05 | 7,06 | -3,81% | 403.764,00 |
| 20.02.2025 | 7,25 | 7,55 | 7,18 | 7,34 | 1,80% | 377.455,00 |
| 19.02.2025 | 7,47 | 7,52 | 6,90 | 7,21 | -4,25% | 753.588,00 |
| 18.02.2025 | 7,68 | 7,69 | 7,45 | 7,53 | -1,57% | 440.804,00 |
| 14.02.2025 | 7,67 | 7,74 | 7,52 | 7,65 | 1,06% | 194.744,00 |
| 13.02.2025 | 7,65 | 7,71 | 7,46 | 7,57 | 0,13% | 221.452,00 |
| 12.02.2025 | 7,31 | 7,86 | 7,16 | 7,56 | -1,18% | 488.821,00 |
| 11.02.2025 | 7,55 | 7,69 | 7,47 | 7,65 | 0,13% | 274.724,00 |
| 10.02.2025 | 7,61 | 7,68 | 7,47 | 7,64 | 1,19% | 333.040,00 |
| 07.02.2025 | 7,70 | 7,78 | 7,50 | 7,55 | -2,96% | 326.846,00 |