21,270$
0,33%
Echtzeit-Aktienkurs Reynolds Consumer Products Inc.
Bid:
Ask:
Aktienkurse zur Reynolds Consumer Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 21,27 | 21,39 | 20,97 | 21,27 | 0,33% | 4.672.225,00 |
| 25.06.2025 | 21,54 | 21,54 | 21,02 | 21,20 | -1,72% | 953.666,00 |
| 24.06.2025 | 21,59 | 21,61 | 21,41 | 21,57 | 0,23% | 812.739,00 |
| 23.06.2025 | 21,49 | 21,67 | 21,17 | 21,52 | 0,47% | 769.137,00 |
| 20.06.2025 | 21,24 | 21,47 | 21,05 | 21,42 | 1,71% | 1.472.369,00 |
| 18.06.2025 | 21,06 | 21,30 | 20,91 | 21,06 | -0,28% | 1.065.298,00 |
| 17.06.2025 | 21,35 | 21,45 | 21,10 | 21,12 | -1,26% | 1.246.278,00 |
| 16.06.2025 | 21,18 | 21,53 | 21,00 | 21,39 | 1,28% | 1.587.383,00 |
| 13.06.2025 | 21,65 | 21,76 | 21,09 | 21,12 | -2,76% | 1.614.600,00 |
| 12.06.2025 | 21,75 | 21,83 | 21,59 | 21,72 | -0,14% | 958.244,00 |
| 11.06.2025 | 21,92 | 21,98 | 21,51 | 21,75 | -0,78% | 2.136.218,00 |
| 10.06.2025 | 21,91 | 22,06 | 21,79 | 21,92 | 0,97% | 664.700,00 |
| 09.06.2025 | 21,74 | 21,93 | 21,60 | 21,71 | -0,14% | 813.130,00 |
| 06.06.2025 | 21,64 | 21,89 | 21,55 | 21,74 | 1,16% | 1.132.408,00 |
| 05.06.2025 | 21,98 | 21,98 | 21,45 | 21,49 | -2,41% | 841.728,00 |
| 04.06.2025 | 21,91 | 22,19 | 21,84 | 22,02 | 0,55% | 863.585,00 |
| 03.06.2025 | 21,73 | 22,00 | 21,49 | 21,90 | 0,00% | 1.335.040,00 |
| 02.06.2025 | 22,16 | 22,32 | 21,81 | 21,90 | -0,82% | 1.126.325,00 |
| 30.05.2025 | 22,21 | 22,25 | 21,97 | 22,08 | -0,94% | 1.261.185,00 |
| 29.05.2025 | 22,00 | 22,37 | 21,98 | 22,29 | 1,09% | 1.142.628,00 |
| 28.05.2025 | 22,30 | 22,43 | 22,02 | 22,05 | -1,25% | 768.195,00 |
| 27.05.2025 | 22,08 | 22,38 | 22,02 | 22,33 | 1,59% | 747.539,00 |
| 23.05.2025 | 22,14 | 22,16 | 21,63 | 21,98 | -0,72% | 806.521,00 |
| 22.05.2025 | 22,50 | 22,50 | 22,13 | 22,14 | -1,77% | 772.039,00 |
| 21.05.2025 | 22,99 | 23,02 | 22,53 | 22,54 | -2,42% | 512.266,00 |
| 20.05.2025 | 23,18 | 23,36 | 23,08 | 23,10 | -0,13% | 589.447,00 |
| 19.05.2025 | 23,01 | 23,20 | 22,90 | 23,13 | 0,09% | 816.271,00 |
| 16.05.2025 | 22,99 | 23,21 | 22,91 | 23,11 | -0,39% | 1.118.212,00 |
| 15.05.2025 | 22,79 | 23,24 | 22,67 | 23,20 | 2,29% | 771.637,00 |
| 14.05.2025 | 23,02 | 23,40 | 22,56 | 22,68 | -2,16% | 732.768,00 |
| 13.05.2025 | 23,43 | 23,43 | 23,06 | 23,18 | -1,36% | 587.318,00 |
| 12.05.2025 | 23,27 | 23,75 | 23,26 | 23,50 | 1,73% | 828.177,00 |
| 09.05.2025 | 23,11 | 23,25 | 22,94 | 23,10 | -0,26% | 891.676,00 |
| 08.05.2025 | 23,03 | 23,35 | 22,82 | 23,16 | 1,40% | 604.186,00 |
| 07.05.2025 | 23,08 | 23,08 | 22,66 | 22,84 | -0,39% | 785.625,00 |
| 06.05.2025 | 23,22 | 23,22 | 22,84 | 22,93 | -1,55% | 695.045,00 |
| 05.05.2025 | 23,23 | 23,49 | 23,03 | 23,29 | -0,09% | 669.745,00 |
| 02.05.2025 | 23,01 | 23,55 | 22,97 | 23,31 | 2,10% | 823.727,00 |
| 01.05.2025 | 22,71 | 23,01 | 22,25 | 22,83 | -0,83% | 936.223,00 |
| 30.04.2025 | 22,69 | 23,45 | 22,33 | 23,02 | -2,87% | 1.136.589,00 |
| 29.04.2025 | 23,34 | 23,77 | 23,17 | 23,70 | 1,46% | 874.446,00 |
| 28.04.2025 | 23,25 | 23,44 | 23,11 | 23,36 | 0,60% | 696.862,00 |
| 25.04.2025 | 23,62 | 23,62 | 22,95 | 23,22 | -0,98% | 658.398,00 |
| 24.04.2025 | 23,50 | 23,58 | 23,28 | 23,45 | -0,64% | 646.789,00 |
| 23.04.2025 | 24,08 | 24,13 | 23,44 | 23,60 | -1,99% | 690.302,00 |
| 22.04.2025 | 23,70 | 24,09 | 23,65 | 24,08 | 1,82% | 892.192,00 |
| 21.04.2025 | 23,67 | 23,72 | 23,53 | 23,65 | 0,00% | 553.880,00 |
| 17.04.2025 | 23,00 | 23,69 | 23,00 | 23,65 | 2,38% | 601.717,00 |
| 16.04.2025 | 23,78 | 23,80 | 23,02 | 23,10 | -2,12% | 482.225,00 |
| 15.04.2025 | 24,00 | 24,01 | 23,51 | 23,60 | -1,54% | 724.967,00 |
| 14.04.2025 | 23,89 | 24,03 | 23,57 | 23,97 | 0,29% | 557.043,00 |
| 11.04.2025 | 23,26 | 24,01 | 23,18 | 23,90 | 2,66% | 777.464,00 |
| 10.04.2025 | 23,26 | 23,57 | 22,80 | 23,28 | 0,13% | 917.601,00 |
| 09.04.2025 | 22,16 | 23,33 | 21,90 | 23,25 | 3,79% | 1.200.293,00 |
| 08.04.2025 | 23,37 | 23,37 | 22,10 | 22,40 | -2,57% | 1.224.460,00 |
| 07.04.2025 | 23,44 | 23,99 | 22,83 | 22,99 | -3,97% | 1.502.045,00 |
| 04.04.2025 | 24,14 | 24,42 | 23,78 | 23,94 | -0,75% | 1.072.948,00 |
| 03.04.2025 | 23,98 | 24,27 | 23,80 | 24,12 | 0,58% | 1.014.809,00 |
| 02.04.2025 | 23,87 | 24,01 | 23,74 | 23,98 | 0,46% | 501.938,00 |
| 01.04.2025 | 23,91 | 23,98 | 23,62 | 23,87 | 0,00% | 777.192,00 |
| 31.03.2025 | 23,83 | 24,07 | 23,75 | 23,87 | 0,29% | 538.222,00 |
| 28.03.2025 | 23,81 | 23,87 | 23,56 | 23,80 | -0,08% | 488.094,00 |
| 27.03.2025 | 23,39 | 23,82 | 23,39 | 23,82 | 1,84% | 425.620,00 |
| 26.03.2025 | 23,22 | 23,40 | 23,16 | 23,39 | 0,65% | 497.199,00 |
| 25.03.2025 | 23,54 | 23,54 | 23,13 | 23,24 | -1,27% | 661.584,00 |
| 24.03.2025 | 23,53 | 23,75 | 23,44 | 23,54 | -0,55% | 902.360,00 |
| 21.03.2025 | 23,74 | 23,80 | 23,38 | 23,67 | 0,13% | 1.496.746,00 |
| 20.03.2025 | 23,85 | 24,10 | 23,59 | 23,64 | -1,09% | 1.176.784,00 |
| 19.03.2025 | 23,52 | 23,98 | 23,43 | 23,90 | 1,31% | 1.088.471,00 |
| 18.03.2025 | 23,62 | 23,78 | 23,41 | 23,59 | -0,30% | 721.613,00 |
| 17.03.2025 | 23,45 | 23,90 | 23,45 | 23,66 | 1,07% | 619.281,00 |
| 14.03.2025 | 23,30 | 23,49 | 23,13 | 23,41 | 0,09% | 639.985,00 |
| 13.03.2025 | 23,53 | 23,81 | 23,20 | 23,39 | -0,26% | 547.980,00 |
| 12.03.2025 | 24,07 | 24,11 | 23,40 | 23,45 | -3,38% | 632.096,00 |
| 11.03.2025 | 24,50 | 24,58 | 24,19 | 24,27 | -1,30% | 677.655,00 |
| 10.03.2025 | 24,54 | 25,26 | 24,54 | 24,59 | 0,65% | 544.758,00 |
| 07.03.2025 | 23,79 | 24,71 | 23,73 | 24,43 | 2,30% | 671.693,00 |
| 06.03.2025 | 23,45 | 23,89 | 23,35 | 23,88 | 1,66% | 560.191,00 |
| 05.03.2025 | 23,81 | 24,24 | 23,39 | 23,49 | -1,55% | 743.429,00 |
| 04.03.2025 | 24,67 | 25,03 | 23,86 | 23,86 | -3,17% | 691.182,00 |
| 03.03.2025 | 24,36 | 24,74 | 24,34 | 24,64 | 0,65% | 567.042,00 |
| 28.02.2025 | 24,50 | 24,65 | 24,28 | 24,48 | 0,25% | 912.363,00 |
| 27.02.2025 | 24,59 | 24,74 | 24,32 | 24,42 | -1,01% | 662.300,00 |
| 26.02.2025 | 25,23 | 25,36 | 24,58 | 24,67 | -2,61% | 771.554,00 |
| 25.02.2025 | 24,86 | 25,61 | 24,86 | 25,33 | 2,34% | 1.177.968,00 |
| 24.02.2025 | 24,58 | 25,20 | 24,42 | 24,75 | 0,98% | 886.714,00 |
| 21.02.2025 | 24,18 | 24,58 | 24,18 | 24,51 | 1,62% | 684.422,00 |
| 20.02.2025 | 23,71 | 24,16 | 23,71 | 24,12 | 1,73% | 678.354,00 |
| 19.02.2025 | 23,84 | 24,00 | 23,61 | 23,71 | -0,42% | 700.675,00 |
| 18.02.2025 | 23,90 | 24,15 | 23,79 | 23,81 | -0,54% | 582.123,00 |
| 14.02.2025 | 24,62 | 24,63 | 23,88 | 23,94 | -2,88% | 713.854,00 |
| 13.02.2025 | 24,55 | 24,93 | 24,47 | 24,65 | 0,74% | 788.022,00 |
| 12.02.2025 | 24,52 | 24,86 | 24,44 | 24,47 | -0,81% | 594.656,00 |
| 11.02.2025 | 24,60 | 24,97 | 24,26 | 24,67 | 0,28% | 715.489,00 |
| 10.02.2025 | 25,17 | 25,34 | 24,43 | 24,60 | -1,48% | 832.768,00 |
| 07.02.2025 | 25,00 | 25,27 | 24,96 | 24,97 | 0,60% | 829.564,00 |
| 06.02.2025 | 26,58 | 26,66 | 24,79 | 24,82 | -6,80% | 1.135.080,00 |
| 05.02.2025 | 26,54 | 27,98 | 26,54 | 26,63 | -4,24% | 1.009.482,00 |
| 04.02.2025 | 27,91 | 28,18 | 27,18 | 27,81 | -1,07% | 942.417,00 |
| 03.02.2025 | 27,31 | 28,22 | 27,15 | 28,11 | 1,81% | 787.180,00 |