6,429$
-3,33%
Echtzeit-Aktienkurs Ranpak Holdings Corp.
Bid:
Ask:
Aktienkurse zur Ranpak Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 6,62 | 6,63 | 6,34 | 6,42 | -3,46% | 536.575,00 |
| 17.05.2024 | 6,74 | 6,84 | 6,64 | 6,65 | -1,04% | 435.639,00 |
| 16.05.2024 | 6,66 | 6,88 | 6,62 | 6,72 | 0,15% | 432.631,00 |
| 15.05.2024 | 6,99 | 7,00 | 6,67 | 6,71 | -2,33% | 386.948,00 |
| 14.05.2024 | 6,85 | 6,90 | 6,68 | 6,87 | 3,15% | 268.311,00 |
| 13.05.2024 | 6,80 | 6,88 | 6,60 | 6,66 | -0,60% | 234.432,00 |
| 10.05.2024 | 7,29 | 7,29 | 6,69 | 6,70 | -8,09% | 305.518,00 |
| 09.05.2024 | 7,19 | 7,33 | 7,14 | 7,29 | 1,39% | 424.159,00 |
| 08.05.2024 | 7,00 | 7,27 | 7,00 | 7,19 | 0,84% | 280.960,00 |
| 07.05.2024 | 6,84 | 7,20 | 6,80 | 7,13 | 5,16% | 407.944,00 |
| 06.05.2024 | 6,82 | 6,90 | 6,53 | 6,78 | 0,74% | 478.185,00 |
| 03.05.2024 | 6,83 | 6,83 | 6,49 | 6,73 | 2,59% | 437.328,00 |
| 02.05.2024 | 6,91 | 7,13 | 5,85 | 6,56 | -10,50% | 1.225.528,00 |
| 01.05.2024 | 7,29 | 7,66 | 7,28 | 7,33 | 1,24% | 520.333,00 |
| 30.04.2024 | 7,38 | 7,48 | 7,23 | 7,24 | -3,60% | 489.253,00 |
| 29.04.2024 | 7,47 | 7,70 | 7,47 | 7,51 | 1,08% | 417.471,00 |
| 26.04.2024 | 7,31 | 7,50 | 7,30 | 7,43 | 1,64% | 244.932,00 |
| 25.04.2024 | 7,19 | 7,32 | 7,09 | 7,31 | -1,08% | 243.917,00 |
| 24.04.2024 | 7,39 | 7,60 | 7,30 | 7,39 | -0,67% | 407.601,00 |
| 23.04.2024 | 7,06 | 7,45 | 7,00 | 7,44 | 5,38% | 322.093,00 |
| 22.04.2024 | 7,25 | 7,30 | 7,01 | 7,06 | -1,81% | 302.325,00 |
| 19.04.2024 | 6,87 | 7,22 | 6,87 | 7,19 | 3,60% | 543.300,00 |
| 18.04.2024 | 6,84 | 7,13 | 6,76 | 6,94 | 1,91% | 422.818,00 |
| 17.04.2024 | 7,00 | 7,05 | 6,75 | 6,81 | -2,16% | 427.692,00 |
| 16.04.2024 | 7,06 | 7,06 | 6,87 | 6,96 | -2,38% | 330.797,00 |
| 15.04.2024 | 7,43 | 7,49 | 7,04 | 7,13 | -3,52% | 523.664,00 |
| 12.04.2024 | 7,52 | 7,57 | 7,29 | 7,39 | -2,38% | 355.024,00 |
| 11.04.2024 | 7,58 | 7,62 | 7,39 | 7,57 | 2,16% | 567.327,00 |
| 10.04.2024 | 7,52 | 7,61 | 7,35 | 7,41 | -5,84% | 459.858,00 |
| 09.04.2024 | 7,79 | 7,94 | 7,61 | 7,87 | 1,29% | 466.872,00 |
| 08.04.2024 | 7,78 | 7,86 | 7,61 | 7,77 | 1,04% | 379.323,00 |
| 05.04.2024 | 7,71 | 7,83 | 7,61 | 7,69 | -0,90% | 532.620,00 |
| 04.04.2024 | 8,20 | 8,29 | 7,73 | 7,76 | -3,72% | 750.555,00 |
| 03.04.2024 | 7,59 | 8,07 | 7,56 | 8,06 | 5,64% | 805.329,00 |
| 02.04.2024 | 7,77 | 7,85 | 7,54 | 7,63 | -4,03% | 863.718,00 |
| 01.04.2024 | 7,94 | 8,12 | 7,68 | 7,95 | 1,02% | 740.656,00 |
| 28.03.2024 | 7,75 | 7,96 | 7,75 | 7,87 | 1,55% | 961.939,00 |
| 27.03.2024 | 8,00 | 8,07 | 7,72 | 7,75 | -2,02% | 505.321,00 |
| 26.03.2024 | 7,75 | 8,27 | 7,65 | 7,91 | 3,26% | 1.155.143,00 |
| 25.03.2024 | 7,56 | 7,77 | 7,56 | 7,66 | 1,19% | 565.167,00 |
| 22.03.2024 | 7,63 | 7,68 | 7,37 | 7,57 | 0,53% | 582.222,00 |
| 21.03.2024 | 7,49 | 7,82 | 7,41 | 7,53 | 0,80% | 829.959,00 |
| 20.03.2024 | 7,38 | 7,60 | 7,22 | 7,47 | 0,13% | 827.911,00 |
| 19.03.2024 | 7,33 | 7,68 | 7,33 | 7,46 | 1,36% | 733.308,00 |
| 18.03.2024 | 7,60 | 7,64 | 7,17 | 7,36 | -2,00% | 823.939,00 |
| 15.03.2024 | 7,24 | 7,56 | 7,08 | 7,51 | 2,18% | 1.753.382,00 |
| 14.03.2024 | 6,90 | 7,40 | 6,32 | 7,35 | 7,14% | 2.020.204,00 |
| 13.03.2024 | 6,71 | 6,88 | 6,25 | 6,86 | 3,47% | 2.429.809,00 |
| 12.03.2024 | 5,60 | 7,23 | 5,52 | 6,63 | 51,72% | 8.729.159,00 |
| 11.03.2024 | 4,57 | 4,68 | 4,34 | 4,37 | -4,17% | 577.070,00 |
| 08.03.2024 | 4,31 | 4,62 | 4,30 | 4,56 | 2,47% | 801.797,00 |
| 07.03.2024 | 4,67 | 4,68 | 4,35 | 4,45 | -3,05% | 945.506,00 |
| 06.03.2024 | 4,49 | 4,59 | 4,34 | 4,59 | 4,56% | 741.000,00 |
| 05.03.2024 | 4,46 | 4,54 | 4,35 | 4,39 | -3,52% | 559.642,00 |
| 04.03.2024 | 4,70 | 4,76 | 4,52 | 4,55 | -2,99% | 251.425,00 |
| 01.03.2024 | 4,76 | 4,78 | 4,56 | 4,69 | -1,26% | 315.150,00 |
| 29.02.2024 | 4,57 | 4,86 | 4,55 | 4,75 | 6,26% | 479.747,00 |
| 28.02.2024 | 4,85 | 4,93 | 4,47 | 4,47 | -9,33% | 426.444,00 |
| 27.02.2024 | 4,67 | 5,12 | 4,67 | 4,93 | 6,48% | 510.036,00 |
| 26.02.2024 | 4,73 | 4,73 | 4,52 | 4,63 | -2,53% | 369.515,00 |
| 23.02.2024 | 4,58 | 4,76 | 4,52 | 4,75 | 3,26% | 396.749,00 |
| 22.02.2024 | 4,45 | 4,71 | 4,45 | 4,60 | 3,37% | 517.069,00 |
| 21.02.2024 | 4,78 | 4,80 | 4,41 | 4,45 | -6,90% | 273.582,00 |
| 20.02.2024 | 4,59 | 4,84 | 4,55 | 4,78 | 2,36% | 276.250,00 |
| 16.02.2024 | 4,58 | 4,80 | 4,51 | 4,67 | 0,00% | 263.273,00 |
| 15.02.2024 | 4,49 | 4,70 | 4,49 | 4,67 | 4,24% | 317.322,00 |
| 14.02.2024 | 4,43 | 4,55 | 4,32 | 4,48 | 3,46% | 182.716,00 |
| 13.02.2024 | 4,51 | 4,54 | 4,29 | 4,33 | -9,60% | 481.087,00 |
| 12.02.2024 | 4,67 | 4,86 | 4,66 | 4,79 | 2,79% | 488.012,00 |
| 09.02.2024 | 4,51 | 4,68 | 4,41 | 4,66 | 4,48% | 362.519,00 |
| 08.02.2024 | 4,23 | 4,47 | 4,11 | 4,46 | 4,94% | 613.447,00 |
| 07.02.2024 | 4,50 | 4,50 | 4,16 | 4,25 | -4,71% | 931.409,00 |
| 06.02.2024 | 4,19 | 4,54 | 4,16 | 4,46 | 5,44% | 962.949,00 |
| 05.02.2024 | 3,99 | 4,25 | 3,85 | 4,23 | 2,67% | 837.886,00 |
| 02.02.2024 | 4,37 | 4,37 | 4,12 | 4,12 | -8,04% | 560.565,00 |
| 01.02.2024 | 4,23 | 4,53 | 4,07 | 4,48 | 8,74% | 852.413,00 |
| 31.01.2024 | 4,28 | 4,32 | 4,05 | 4,12 | -5,50% | 540.885,00 |
| 30.01.2024 | 4,59 | 4,59 | 4,36 | 4,36 | -6,03% | 291.721,00 |
| 29.01.2024 | 4,74 | 4,74 | 4,53 | 4,64 | -1,90% | 410.004,00 |
| 26.01.2024 | 4,73 | 4,83 | 4,63 | 4,73 | 1,07% | 410.706,00 |
| 25.01.2024 | 4,92 | 5,00 | 4,52 | 4,68 | -1,89% | 761.694,00 |
| 24.01.2024 | 5,11 | 5,11 | 4,71 | 4,77 | -4,60% | 523.566,00 |
| 23.01.2024 | 4,96 | 5,06 | 4,84 | 5,00 | 3,09% | 537.845,00 |
| 22.01.2024 | 4,63 | 4,94 | 4,63 | 4,85 | 5,21% | 613.928,00 |
| 19.01.2024 | 4,61 | 4,66 | 4,44 | 4,61 | 0,22% | 351.523,00 |
| 18.01.2024 | 4,71 | 4,71 | 4,57 | 4,60 | -1,50% | 280.807,00 |
| 17.01.2024 | 4,56 | 4,69 | 4,53 | 4,67 | -1,06% | 262.084,00 |
| 16.01.2024 | 4,63 | 4,74 | 4,58 | 4,72 | -1,26% | 258.768,00 |
| 12.01.2024 | 4,92 | 4,97 | 4,75 | 4,78 | -1,85% | 254.786,00 |
| 11.01.2024 | 4,89 | 4,92 | 4,69 | 4,87 | -1,02% | 342.973,00 |
| 10.01.2024 | 4,93 | 4,98 | 4,73 | 4,92 | -0,81% | 416.479,00 |
| 09.01.2024 | 5,05 | 5,05 | 4,93 | 4,96 | -3,88% | 462.404,00 |
| 08.01.2024 | 5,09 | 5,35 | 5,07 | 5,16 | 0,00% | 440.033,00 |
| 05.01.2024 | 5,06 | 5,30 | 5,06 | 5,16 | 0,98% | 276.255,00 |
| 04.01.2024 | 5,20 | 5,24 | 5,10 | 5,11 | -1,16% | 205.240,00 |
| 03.01.2024 | 5,29 | 5,33 | 5,13 | 5,17 | -4,79% | 518.024,00 |
| 02.01.2024 | 5,76 | 5,82 | 5,35 | 5,43 | -6,70% | 470.487,00 |
| 29.12.2023 | 6,04 | 6,15 | 5,81 | 5,82 | -3,80% | 386.087,00 |
| 28.12.2023 | 5,89 | 6,09 | 5,86 | 6,05 | 1,85% | 384.398,00 |
| 27.12.2023 | 5,75 | 5,94 | 5,71 | 5,94 | 3,30% | 284.720,00 |