27,980$
-1,06%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 28,34 | 28,42 | 27,86 | 27,98 | -1,06% | 633.043,00 |
| 27.06.2024 | 28,49 | 28,57 | 28,20 | 28,28 | -0,35% | 363.563,00 |
| 26.06.2024 | 28,71 | 28,73 | 28,22 | 28,38 | -1,73% | 524.748,00 |
| 25.06.2024 | 28,81 | 28,92 | 28,63 | 28,88 | 0,10% | 380.165,00 |
| 24.06.2024 | 28,65 | 28,94 | 28,55 | 28,85 | 0,80% | 353.830,00 |
| 21.06.2024 | 28,49 | 28,72 | 28,40 | 28,62 | 0,42% | 464.003,00 |
| 20.06.2024 | 28,37 | 28,64 | 28,25 | 28,50 | 0,25% | 357.966,00 |
| 18.06.2024 | 28,27 | 28,44 | 28,19 | 28,43 | 0,32% | 308.527,00 |
| 17.06.2024 | 28,06 | 28,43 | 27,99 | 28,34 | 0,78% | 411.229,00 |
| 14.06.2024 | 28,08 | 28,15 | 27,73 | 28,12 | 0,18% | 296.493,00 |
| 13.06.2024 | 28,00 | 28,12 | 27,74 | 28,07 | 0,18% | 304.916,00 |
| 12.06.2024 | 28,60 | 28,60 | 27,95 | 28,02 | -1,44% | 324.905,00 |
| 11.06.2024 | 28,07 | 28,44 | 27,97 | 28,43 | 0,96% | 405.175,00 |
| 10.06.2024 | 27,90 | 28,16 | 27,68 | 28,16 | 0,72% | 330.133,00 |
| 07.06.2024 | 28,00 | 28,28 | 27,85 | 27,96 | -0,32% | 438.024,00 |
| 06.06.2024 | 28,17 | 28,30 | 27,94 | 28,05 | -0,71% | 549.165,00 |
| 05.06.2024 | 28,62 | 28,75 | 28,10 | 28,25 | -1,29% | 578.090,00 |
| 04.06.2024 | 28,72 | 28,90 | 28,46 | 28,62 | -0,49% | 481.258,00 |
| 03.06.2024 | 28,53 | 28,78 | 28,32 | 28,76 | 1,13% | 416.703,00 |
| 31.05.2024 | 27,98 | 28,56 | 27,80 | 28,44 | 2,05% | 716.400,00 |
| 30.05.2024 | 27,54 | 27,87 | 27,51 | 27,87 | 1,49% | 510.030,00 |
| 29.05.2024 | 27,65 | 27,67 | 27,38 | 27,46 | -0,87% | 246.356,00 |
| 28.05.2024 | 28,52 | 28,61 | 27,66 | 27,70 | -2,84% | 475.973,00 |
| 24.05.2024 | 28,43 | 28,59 | 28,31 | 28,51 | 0,04% | 353.758,00 |
| 23.05.2024 | 29,16 | 29,16 | 28,49 | 28,50 | -2,76% | 478.862,00 |
| 22.05.2024 | 29,14 | 29,39 | 29,02 | 29,31 | 0,31% | 304.413,00 |
| 21.05.2024 | 29,27 | 29,40 | 29,18 | 29,22 | -0,31% | 333.210,00 |
| 20.05.2024 | 28,91 | 29,31 | 28,82 | 29,31 | 1,38% | 457.111,00 |
| 17.05.2024 | 29,03 | 29,21 | 28,80 | 28,91 | -0,41% | 311.370,00 |
| 16.05.2024 | 28,86 | 29,09 | 28,69 | 29,03 | 0,03% | 326.574,00 |
| 15.05.2024 | 29,14 | 29,20 | 28,82 | 29,02 | -0,45% | 356.526,00 |
| 14.05.2024 | 29,07 | 29,20 | 28,75 | 29,15 | 0,45% | 426.863,00 |
| 13.05.2024 | 29,36 | 29,45 | 28,89 | 29,02 | -1,16% | 465.299,00 |
| 10.05.2024 | 29,15 | 29,41 | 29,12 | 29,36 | 0,34% | 408.909,00 |
| 09.05.2024 | 28,90 | 29,41 | 28,85 | 29,26 | 1,77% | 680.863,00 |
| 08.05.2024 | 28,84 | 28,94 | 28,40 | 28,75 | 1,20% | 719.467,00 |
| 07.05.2024 | 28,47 | 28,57 | 28,34 | 28,41 | -0,02% | 487.400,00 |
| 06.05.2024 | 28,61 | 28,62 | 28,37 | 28,42 | -0,19% | 279.539,00 |
| 03.05.2024 | 28,72 | 28,80 | 28,34 | 28,47 | -0,56% | 440.901,00 |
| 02.05.2024 | 28,79 | 28,79 | 28,59 | 28,63 | 0,25% | 330.559,00 |
| 01.05.2024 | 28,50 | 28,68 | 28,31 | 28,56 | -0,23% | 460.963,00 |
| 30.04.2024 | 28,66 | 28,75 | 28,58 | 28,63 | -0,16% | 302.936,00 |
| 29.04.2024 | 28,54 | 28,79 | 28,46 | 28,67 | 0,74% | 535.712,00 |
| 26.04.2024 | 28,64 | 28,80 | 28,43 | 28,46 | -0,63% | 332.922,00 |
| 25.04.2024 | 28,69 | 28,83 | 28,62 | 28,64 | -0,24% | 388.929,00 |
| 24.04.2024 | 28,65 | 28,80 | 28,54 | 28,71 | 0,28% | 429.119,00 |
| 23.04.2024 | 28,31 | 28,71 | 28,31 | 28,63 | 1,42% | 417.607,00 |
| 22.04.2024 | 28,23 | 28,35 | 28,12 | 28,23 | 0,18% | 393.623,00 |
| 19.04.2024 | 27,97 | 28,28 | 27,91 | 28,18 | 0,82% | 602.381,00 |
| 18.04.2024 | 28,26 | 28,29 | 27,88 | 27,95 | -0,39% | 384.121,00 |
| 17.04.2024 | 28,16 | 28,30 | 28,02 | 28,06 | -0,28% | 407.056,00 |
| 16.04.2024 | 28,00 | 28,23 | 27,85 | 28,14 | 0,61% | 309.438,00 |
| 15.04.2024 | 28,57 | 28,57 | 27,85 | 27,97 | -1,03% | 439.903,00 |
| 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% | 409.131,00 |
| 10.04.2024 | 28,53 | 28,62 | 28,26 | 28,42 | -0,28% | 460.462,00 |
| 09.04.2024 | 28,27 | 28,55 | 28,11 | 28,50 | 0,92% | 445.247,00 |
| 08.04.2024 | 28,04 | 28,33 | 28,03 | 28,24 | 0,39% | 377.303,00 |
| 05.04.2024 | 28,27 | 28,27 | 27,98 | 28,13 | -0,28% | 294.844,00 |
| 04.04.2024 | 28,38 | 28,52 | 28,09 | 28,21 | -0,49% | 296.589,00 |
| 03.04.2024 | 28,74 | 28,74 | 28,30 | 28,35 | -1,39% | 363.311,00 |
| 02.04.2024 | 28,87 | 28,87 | 28,42 | 28,75 | -0,64% | 308.206,00 |
| 01.04.2024 | 28,67 | 29,00 | 28,54 | 28,94 | 1,31% | 575.410,00 |
| 28.03.2024 | 28,92 | 28,92 | 28,53 | 28,56 | -0,70% | 373.289,00 |
| 27.03.2024 | 28,39 | 28,76 | 28,39 | 28,76 | 1,37% | 403.210,00 |
| 26.03.2024 | 28,41 | 28,49 | 28,25 | 28,37 | 0,11% | 309.169,00 |
| 25.03.2024 | 28,32 | 28,52 | 28,31 | 28,34 | 0,34% | 297.408,00 |
| 22.03.2024 | 28,25 | 28,33 | 28,12 | 28,25 | 0,66% | 289.730,00 |
| 21.03.2024 | 28,25 | 28,25 | 27,99 | 28,06 | -0,83% | 415.403,00 |
| 20.03.2024 | 28,69 | 28,73 | 28,26 | 28,30 | -1,27% | 424.146,00 |
| 19.03.2024 | 28,33 | 28,74 | 28,33 | 28,66 | 1,38% | 563.298,00 |
| 18.03.2024 | 28,62 | 28,93 | 28,25 | 28,27 | -1,94% | 589.878,00 |
| 15.03.2024 | 28,46 | 28,86 | 28,46 | 28,83 | 1,09% | 3.696.271,00 |
| 14.03.2024 | 29,13 | 29,24 | 28,45 | 28,52 | -2,26% | 661.663,00 |
| 13.03.2024 | 29,14 | 29,19 | 28,92 | 29,18 | 0,73% | 902.018,00 |
| 12.03.2024 | 28,75 | 28,99 | 28,75 | 28,97 | 0,59% | 487.829,00 |
| 11.03.2024 | 28,99 | 29,16 | 28,78 | 28,80 | -0,55% | 442.784,00 |
| 08.03.2024 | 28,74 | 29,23 | 28,54 | 28,96 | 0,77% | 602.927,00 |
| 07.03.2024 | 29,17 | 29,30 | 28,70 | 28,74 | -1,32% | 774.068,00 |
| 06.03.2024 | 29,08 | 29,41 | 29,02 | 29,13 | 0,22% | 425.509,00 |
| 05.03.2024 | 29,57 | 29,65 | 29,06 | 29,06 | -1,56% | 433.912,00 |
| 04.03.2024 | 29,43 | 29,62 | 29,29 | 29,52 | 0,44% | 502.138,00 |
| 01.03.2024 | 29,53 | 29,62 | 29,25 | 29,39 | -0,37% | 517.044,00 |
| 29.02.2024 | 29,47 | 29,68 | 29,34 | 29,50 | -0,10% | 725.777,00 |
| 28.02.2024 | 29,36 | 29,60 | 29,22 | 29,53 | 0,51% | 675.076,00 |
| 27.02.2024 | 29,25 | 29,52 | 29,16 | 29,38 | 0,17% | 604.202,00 |
| 26.02.2024 | 29,63 | 29,63 | 29,28 | 29,33 | -0,85% | 487.712,00 |
| 23.02.2024 | 29,45 | 29,72 | 29,37 | 29,58 | 0,68% | 388.185,00 |
| 22.02.2024 | 29,30 | 29,46 | 29,11 | 29,38 | -0,03% | 663.097,00 |
| 21.02.2024 | 29,32 | 29,43 | 29,15 | 29,39 | 0,65% | 517.225,00 |
| 20.02.2024 | 28,88 | 29,21 | 28,75 | 29,20 | 1,67% | 590.061,00 |
| 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% | 2.096.868,00 |
| 14.02.2024 | 28,25 | 28,41 | 28,18 | 28,29 | -0,53% | 635.098,00 |
| 13.02.2024 | 28,57 | 28,67 | 28,21 | 28,44 | -0,21% | 581.367,00 |
| 12.02.2024 | 28,50 | 28,62 | 28,43 | 28,50 | 0,25% | 753.503,00 |
| 09.02.2024 | 28,53 | 28,76 | 28,38 | 28,43 | -0,28% | 511.899,00 |
| 08.02.2024 | 28,53 | 28,68 | 28,32 | 28,51 | 0,46% | 496.770,00 |
| 07.02.2024 | 28,48 | 29,85 | 28,23 | 28,38 | 1,98% | 1.053.877,00 |
| 06.02.2024 | 27,90 | 27,97 | 27,62 | 27,83 | 0,29% | 399.231,00 |