3,580$
-1,10%
Echtzeit-Aktienkurs Ranpak Holdings Corp.
Bid:
Ask:
Aktienkurse zur Ranpak Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,45 | 3,64 | 3,39 | 3,58 | -1,10% | 342.913,00 |
| 01.04.2026 | 3,62 | 3,70 | 3,58 | 3,62 | 1,40% | 271.518,00 |
| 31.03.2026 | 3,56 | 3,65 | 3,45 | 3,57 | 3,48% | 396.695,00 |
| 30.03.2026 | 3,52 | 3,59 | 3,44 | 3,45 | -2,54% | 275.065,00 |
| 27.03.2026 | 3,61 | 3,67 | 3,50 | 3,54 | -3,80% | 252.321,00 |
| 26.03.2026 | 3,62 | 3,82 | 3,61 | 3,68 | -0,54% | 274.899,00 |
| 25.03.2026 | 3,66 | 3,75 | 3,61 | 3,70 | 3,35% | 372.918,00 |
| 24.03.2026 | 3,43 | 3,64 | 3,41 | 3,58 | 2,29% | 385.045,00 |
| 23.03.2026 | 3,42 | 3,62 | 3,36 | 3,50 | 7,03% | 464.217,00 |
| 20.03.2026 | 3,46 | 3,46 | 3,24 | 3,27 | -4,39% | 521.597,00 |
| 19.03.2026 | 3,37 | 3,48 | 3,32 | 3,42 | -1,44% | 615.733,00 |
| 18.03.2026 | 3,52 | 3,59 | 3,42 | 3,47 | -0,29% | 435.459,00 |
| 17.03.2026 | 3,56 | 3,64 | 3,43 | 3,48 | 0,87% | 442.478,00 |
| 16.03.2026 | 3,52 | 3,61 | 3,36 | 3,45 | 0,58% | 523.936,00 |
| 13.03.2026 | 3,27 | 3,46 | 3,23 | 3,43 | 5,86% | 1.316.769,00 |
| 12.03.2026 | 3,60 | 3,65 | 3,22 | 3,24 | -13,60% | 1.543.660,00 |
| 11.03.2026 | 3,74 | 3,87 | 3,69 | 3,75 | -2,09% | 602.486,00 |
| 10.03.2026 | 3,80 | 3,92 | 3,74 | 3,83 | 1,32% | 1.032.219,00 |
| 09.03.2026 | 3,48 | 3,78 | 3,40 | 3,78 | -2,07% | 881.396,00 |
| 06.03.2026 | 4,07 | 4,13 | 3,74 | 3,86 | -8,96% | 1.464.763,00 |
| 05.03.2026 | 4,51 | 4,54 | 3,55 | 4,24 | -19,85% | 2.096.540,00 |
| 04.03.2026 | 5,02 | 5,37 | 4,96 | 5,29 | 4,96% | 767.464,00 |
| 03.03.2026 | 4,87 | 5,12 | 4,73 | 5,04 | -0,98% | 396.886,00 |
| 02.03.2026 | 5,05 | 5,13 | 4,97 | 5,09 | -0,59% | 262.349,00 |
| 27.02.2026 | 5,17 | 5,28 | 5,04 | 5,12 | -3,21% | 216.084,00 |
| 26.02.2026 | 5,35 | 5,38 | 5,12 | 5,29 | -1,31% | 369.612,00 |
| 25.02.2026 | 5,32 | 5,39 | 5,14 | 5,36 | 3,68% | 311.207,00 |
| 24.02.2026 | 5,28 | 5,44 | 5,15 | 5,17 | -5,83% | 279.032,00 |
| 20.02.2026 | 5,59 | 5,69 | 5,43 | 5,49 | -3,00% | 256.445,00 |
| 19.02.2026 | 5,70 | 5,76 | 5,51 | 5,66 | -1,39% | 216.353,00 |
| 18.02.2026 | 5,77 | 5,79 | 5,62 | 5,74 | 1,59% | 298.573,00 |
| 17.02.2026 | 5,98 | 6,09 | 5,64 | 5,65 | -5,36% | 370.894,00 |
| 13.02.2026 | 5,91 | 6,12 | 5,85 | 5,97 | 0,67% | 833.389,00 |
| 12.02.2026 | 5,92 | 6,07 | 5,72 | 5,93 | 1,37% | 492.128,00 |
| 11.02.2026 | 5,96 | 6,03 | 5,61 | 5,85 | -0,68% | 462.025,00 |
| 10.02.2026 | 6,15 | 6,24 | 5,88 | 5,89 | -4,07% | 737.214,00 |
| 09.02.2026 | 5,71 | 6,26 | 5,69 | 6,14 | 6,78% | 887.333,00 |
| 06.02.2026 | 5,07 | 5,77 | 5,03 | 5,75 | 17,11% | 758.337,00 |
| 05.02.2026 | 5,11 | 5,14 | 4,79 | 4,91 | -4,84% | 578.310,00 |
| 04.02.2026 | 5,10 | 5,31 | 4,86 | 5,16 | 2,18% | 616.848,00 |
| 03.02.2026 | 5,07 | 5,22 | 4,93 | 5,05 | 0,80% | 330.547,00 |
| 02.02.2026 | 5,00 | 5,18 | 4,96 | 5,01 | -0,60% | 472.303,00 |
| 30.01.2026 | 5,14 | 5,22 | 5,03 | 5,04 | -3,26% | 275.036,00 |
| 29.01.2026 | 5,18 | 5,23 | 5,05 | 5,21 | 0,58% | 253.815,00 |
| 28.01.2026 | 5,22 | 5,33 | 5,15 | 5,18 | -0,96% | 257.862,00 |
| 27.01.2026 | 5,40 | 5,47 | 5,14 | 5,23 | -3,51% | 374.025,00 |
| 26.01.2026 | 5,49 | 5,59 | 5,42 | 5,42 | -3,73% | 338.773,00 |
| 22.01.2026 | 5,64 | 5,77 | 5,63 | 5,63 | 1,08% | 359.789,00 |
| 21.01.2026 | 5,51 | 5,60 | 5,35 | 5,57 | 3,15% | 408.481,00 |
| 20.01.2026 | 5,56 | 5,64 | 5,36 | 5,40 | -4,59% | 379.858,00 |
| 16.01.2026 | 5,80 | 5,86 | 5,65 | 5,66 | -3,08% | 377.235,00 |
| 15.01.2026 | 5,86 | 5,97 | 5,79 | 5,84 | 0,86% | 373.921,00 |
| 14.01.2026 | 5,86 | 5,94 | 5,78 | 5,79 | -1,19% | 315.092,00 |
| 13.01.2026 | 6,04 | 6,07 | 5,84 | 5,86 | -1,68% | 318.053,00 |
| 12.01.2026 | 6,05 | 6,19 | 5,96 | 5,96 | -1,81% | 344.114,00 |
| 09.01.2026 | 6,02 | 6,12 | 5,95 | 6,07 | 2,36% | 389.590,00 |
| 08.01.2026 | 5,68 | 6,03 | 5,63 | 5,93 | 3,85% | 315.519,00 |
| 07.01.2026 | 5,82 | 5,84 | 5,64 | 5,71 | -2,89% | 254.341,00 |
| 06.01.2026 | 5,59 | 5,90 | 5,57 | 5,88 | 4,07% | 375.626,00 |
| 05.01.2026 | 5,53 | 5,77 | 5,53 | 5,65 | 2,17% | 282.248,00 |
| 02.01.2026 | 5,49 | 5,59 | 5,39 | 5,53 | 2,22% | 213.246,00 |
| 31.12.2025 | 5,50 | 5,50 | 5,30 | 5,41 | -1,81% | 307.997,00 |
| 30.12.2025 | 5,80 | 5,80 | 5,43 | 5,51 | -4,51% | 275.612,00 |
| 29.12.2025 | 5,74 | 5,81 | 5,59 | 5,77 | 0,00% | 284.656,00 |
| 26.12.2025 | 5,76 | 5,80 | 5,68 | 5,77 | -0,35% | 244.054,00 |
| 24.12.2025 | 5,74 | 5,81 | 5,67 | 5,79 | 1,58% | 156.594,00 |
| 23.12.2025 | 5,57 | 5,72 | 5,57 | 5,70 | 1,79% | 218.965,00 |
| 22.12.2025 | 5,50 | 5,76 | 5,44 | 5,60 | 2,94% | 345.359,00 |
| 19.12.2025 | 5,58 | 5,61 | 5,41 | 5,44 | -2,68% | 373.285,00 |
| 18.12.2025 | 5,46 | 5,64 | 5,42 | 5,59 | 4,88% | 315.475,00 |
| 17.12.2025 | 5,48 | 5,59 | 5,30 | 5,33 | -1,48% | 261.797,00 |
| 16.12.2025 | 5,45 | 5,57 | 5,38 | 5,41 | -0,73% | 310.165,00 |
| 15.12.2025 | 5,55 | 5,68 | 5,35 | 5,45 | -1,80% | 426.897,00 |
| 12.12.2025 | 5,73 | 5,80 | 5,54 | 5,55 | -3,14% | 393.307,00 |
| 11.12.2025 | 5,60 | 5,75 | 5,54 | 5,73 | 2,69% | 568.976,00 |
| 10.12.2025 | 5,32 | 5,67 | 5,26 | 5,58 | 5,08% | 376.891,00 |
| 09.12.2025 | 5,15 | 5,33 | 5,11 | 5,31 | 3,11% | 292.166,00 |
| 08.12.2025 | 5,20 | 5,23 | 5,10 | 5,15 | 0,00% | 285.560,00 |
| 05.12.2025 | 5,00 | 5,21 | 4,94 | 5,15 | 2,79% | 272.091,00 |
| 04.12.2025 | 4,96 | 5,06 | 4,84 | 5,01 | -0,99% | 244.033,00 |
| 03.12.2025 | 4,88 | 5,08 | 4,82 | 5,06 | 3,69% | 406.611,00 |
| 02.12.2025 | 4,90 | 4,97 | 4,80 | 4,88 | -0,41% | 310.774,00 |
| 01.12.2025 | 4,81 | 5,07 | 4,81 | 4,90 | -0,81% | 312.551,00 |
| 28.11.2025 | 4,97 | 5,06 | 4,90 | 4,94 | 1,44% | 161.977,00 |
| 26.11.2025 | 4,74 | 4,99 | 4,70 | 4,87 | 2,10% | 451.508,00 |
| 25.11.2025 | 4,54 | 4,78 | 4,52 | 4,77 | 5,53% | 269.663,00 |
| 24.11.2025 | 4,49 | 4,61 | 4,45 | 4,52 | 5,36% | 746.526,00 |
| 20.11.2025 | 4,52 | 4,55 | 4,18 | 4,29 | -3,38% | 422.596,00 |
| 19.11.2025 | 4,61 | 4,64 | 4,38 | 4,44 | -1,11% | 386.926,00 |
| 18.11.2025 | 4,64 | 4,70 | 4,42 | 4,49 | -4,26% | 347.330,00 |
| 17.11.2025 | 4,85 | 5,07 | 4,68 | 4,69 | -9,46% | 448.782,00 |
| 13.11.2025 | 4,95 | 5,35 | 4,95 | 5,18 | -0,96% | 590.147,00 |
| 12.11.2025 | 5,13 | 5,37 | 5,08 | 5,23 | 2,55% | 517.296,00 |
| 11.11.2025 | 4,94 | 5,12 | 4,90 | 5,10 | 2,00% | 371.747,00 |
| 10.11.2025 | 5,03 | 5,12 | 4,92 | 5,00 | 0,81% | 303.920,00 |
| 07.11.2025 | 4,81 | 5,02 | 4,80 | 4,96 | 0,40% | 369.626,00 |
| 06.11.2025 | 5,25 | 5,28 | 4,93 | 4,94 | -6,79% | 553.664,00 |
| 05.11.2025 | 5,28 | 5,40 | 5,13 | 5,30 | 0,38% | 653.614,00 |
| 04.11.2025 | 5,03 | 5,38 | 4,99 | 5,28 | 3,13% | 660.515,00 |
| 03.11.2025 | 5,29 | 5,29 | 5,03 | 5,12 | -3,40% | 620.109,00 |