21,920$
-0,36%
Echtzeit-Aktienkurs Resolute Forest Products Inc.
Bid:
Ask:
Aktienkurse zur Resolute Forest Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2023 | 22,00 | 22,10 | 21,90 | 21,92 | -0,36% | 14.960.418,00 |
| 27.02.2023 | 22,30 | 22,47 | 21,98 | 22,00 | -0,59% | 2.462.367,00 |
| 24.02.2023 | 22,52 | 22,62 | 22,05 | 22,13 | 1,79% | 1.968.480,00 |
| 23.02.2023 | 21,79 | 21,79 | 21,69 | 21,74 | 0,00% | 213.592,00 |
| 22.02.2023 | 21,65 | 21,79 | 21,64 | 21,74 | 0,42% | 192.151,00 |
| 21.02.2023 | 21,62 | 21,67 | 21,62 | 21,65 | 0,00% | 209.036,00 |
| 17.02.2023 | 21,85 | 21,85 | 21,63 | 21,65 | -0,46% | 274.205,00 |
| 16.02.2023 | 21,68 | 21,80 | 21,67 | 21,75 | -0,23% | 325.640,00 |
| 15.02.2023 | 21,71 | 21,91 | 21,65 | 21,80 | 0,09% | 282.226,00 |
| 14.02.2023 | 21,81 | 21,83 | 21,69 | 21,78 | 0,32% | 371.312,00 |
| 13.02.2023 | 21,89 | 21,89 | 21,67 | 21,71 | 0,09% | 253.194,00 |
| 10.02.2023 | 21,66 | 21,79 | 21,62 | 21,69 | 0,18% | 238.696,00 |
| 09.02.2023 | 21,70 | 21,76 | 21,50 | 21,65 | 0,23% | 268.804,00 |
| 08.02.2023 | 21,52 | 21,63 | 21,52 | 21,60 | 0,00% | 376.363,00 |
| 07.02.2023 | 21,75 | 21,76 | 21,58 | 21,60 | -0,69% | 411.568,00 |
| 06.02.2023 | 21,77 | 21,77 | 21,59 | 21,75 | -0,14% | 131.342,00 |
| 03.02.2023 | 21,79 | 21,98 | 21,57 | 21,78 | 0,05% | 181.441,00 |
| 02.02.2023 | 21,76 | 21,90 | 21,70 | 21,77 | -0,32% | 239.554,00 |
| 01.02.2023 | 21,63 | 21,89 | 21,48 | 21,84 | 0,60% | 239.009,00 |
| 31.01.2023 | 21,61 | 21,81 | 21,50 | 21,71 | 0,88% | 589.241,00 |
| 30.01.2023 | 21,30 | 21,63 | 21,30 | 21,52 | 0,80% | 2.087.054,00 |
| 27.01.2023 | 21,64 | 21,64 | 21,27 | 21,35 | -0,84% | 387.256,00 |
| 26.01.2023 | 21,45 | 21,69 | 21,44 | 21,53 | 0,51% | 527.265,00 |
| 25.01.2023 | 21,40 | 21,52 | 21,26 | 21,42 | 0,00% | 224.686,00 |
| 24.01.2023 | 21,38 | 21,52 | 21,35 | 21,42 | -0,09% | 412.524,00 |
| 23.01.2023 | 21,31 | 21,47 | 21,29 | 21,44 | 0,37% | 258.146,00 |
| 20.01.2023 | 21,34 | 21,38 | 21,17 | 21,36 | 0,42% | 342.705,00 |
| 19.01.2023 | 21,32 | 21,32 | 21,13 | 21,27 | 0,05% | 247.920,00 |
| 18.01.2023 | 21,47 | 21,50 | 21,24 | 21,26 | -1,16% | 384.475,00 |
| 17.01.2023 | 21,30 | 21,53 | 21,16 | 21,51 | 1,22% | 708.455,00 |
| 13.01.2023 | 21,42 | 21,53 | 21,24 | 21,25 | -1,02% | 968.980,00 |
| 12.01.2023 | 21,42 | 21,51 | 21,42 | 21,47 | 0,09% | 192.836,00 |
| 11.01.2023 | 21,47 | 21,64 | 21,44 | 21,45 | -0,05% | 407.978,00 |
| 10.01.2023 | 21,40 | 21,51 | 21,40 | 21,46 | 0,05% | 519.926,00 |
| 09.01.2023 | 21,44 | 21,53 | 21,41 | 21,45 | -0,23% | 657.191,00 |
| 06.01.2023 | 21,46 | 21,65 | 21,29 | 21,50 | 1,08% | 590.693,00 |
| 05.01.2023 | 21,44 | 21,68 | 21,10 | 21,27 | -1,07% | 1.058.879,00 |
| 04.01.2023 | 21,56 | 21,60 | 21,33 | 21,50 | 0,37% | 480.664,00 |
| 03.01.2023 | 21,49 | 21,67 | 21,40 | 21,42 | -0,79% | 630.692,00 |
| 30.12.2022 | 21,61 | 21,71 | 21,55 | 21,59 | -0,05% | 312.180,00 |
| 29.12.2022 | 21,95 | 21,95 | 21,47 | 21,60 | -1,37% | 807.321,00 |
| 28.12.2022 | 20,85 | 21,96 | 20,85 | 21,90 | 5,09% | 1.464.243,00 |
| 27.12.2022 | 20,88 | 20,98 | 20,81 | 20,84 | -0,29% | 340.119,00 |
| 23.12.2022 | 20,83 | 20,91 | 20,82 | 20,90 | 0,29% | 108.579,00 |
| 22.12.2022 | 21,00 | 21,00 | 20,75 | 20,84 | -0,62% | 413.952,00 |
| 21.12.2022 | 21,09 | 21,12 | 20,97 | 20,97 | -0,38% | 270.422,00 |
| 20.12.2022 | 21,05 | 21,10 | 21,02 | 21,05 | -0,05% | 272.738,00 |
| 19.12.2022 | 21,06 | 21,13 | 21,03 | 21,06 | -0,09% | 267.285,00 |
| 16.12.2022 | 20,97 | 21,13 | 20,97 | 21,08 | 0,14% | 551.530,00 |
| 15.12.2022 | 21,04 | 21,06 | 20,98 | 21,05 | 0,00% | 666.189,00 |
| 14.12.2022 | 21,06 | 21,14 | 21,05 | 21,05 | 0,14% | 627.196,00 |
| 13.12.2022 | 21,01 | 21,07 | 21,00 | 21,02 | 0,10% | 800.497,00 |
| 12.12.2022 | 21,06 | 21,06 | 20,97 | 21,00 | -0,05% | 270.945,00 |
| 09.12.2022 | 21,15 | 21,18 | 21,00 | 21,01 | -0,66% | 309.873,00 |
| 08.12.2022 | 21,10 | 21,25 | 21,04 | 21,15 | 0,24% | 388.881,00 |
| 07.12.2022 | 20,93 | 21,15 | 20,92 | 21,10 | 0,57% | 1.619.452,00 |
| 06.12.2022 | 20,91 | 21,01 | 20,88 | 20,98 | 0,10% | 405.794,00 |
| 05.12.2022 | 21,03 | 21,09 | 20,95 | 20,96 | -0,47% | 245.706,00 |
| 02.12.2022 | 21,12 | 21,18 | 21,00 | 21,06 | -0,14% | 260.986,00 |
| 01.12.2022 | 21,12 | 21,18 | 21,08 | 21,09 | -0,05% | 788.592,00 |
| 30.11.2022 | 21,22 | 21,25 | 21,08 | 21,10 | -0,28% | 574.079,00 |
| 29.11.2022 | 21,10 | 21,25 | 21,10 | 21,16 | 0,00% | 567.816,00 |
| 28.11.2022 | 21,09 | 21,19 | 21,09 | 21,16 | -0,09% | 322.525,00 |
| 25.11.2022 | 21,15 | 21,19 | 21,08 | 21,18 | 0,09% | 200.796,00 |
| 23.11.2022 | 21,15 | 21,19 | 21,08 | 21,16 | 0,00% | 386.604,00 |
| 22.11.2022 | 21,15 | 21,17 | 21,07 | 21,16 | 0,28% | 324.151,00 |
| 21.11.2022 | 21,12 | 21,14 | 21,04 | 21,10 | -0,42% | 344.413,00 |
| 18.11.2022 | 21,22 | 21,22 | 21,05 | 21,19 | 0,43% | 603.307,00 |
| 17.11.2022 | 21,01 | 21,11 | 20,99 | 21,10 | 0,19% | 385.092,00 |
| 16.11.2022 | 21,12 | 21,12 | 21,02 | 21,06 | -0,14% | 285.228,00 |
| 15.11.2022 | 21,15 | 21,15 | 21,06 | 21,09 | 0,00% | 434.893,00 |
| 14.11.2022 | 20,98 | 21,20 | 20,98 | 21,09 | -0,09% | 423.242,00 |
| 11.11.2022 | 21,09 | 21,15 | 21,03 | 21,11 | 0,43% | 421.604,00 |
| 10.11.2022 | 21,07 | 21,11 | 21,00 | 21,02 | 0,24% | 579.805,00 |
| 09.11.2022 | 20,99 | 21,01 | 20,89 | 20,97 | -0,14% | 419.816,00 |
| 08.11.2022 | 21,05 | 21,07 | 20,97 | 21,00 | 0,00% | 538.180,00 |
| 07.11.2022 | 20,97 | 21,07 | 20,92 | 21,00 | 0,29% | 608.940,00 |
| 04.11.2022 | 20,70 | 21,01 | 20,70 | 20,94 | 0,34% | 349.375,00 |
| 03.11.2022 | 20,72 | 20,94 | 20,72 | 20,87 | 0,10% | 257.607,00 |
| 02.11.2022 | 20,82 | 20,92 | 20,82 | 20,85 | -0,14% | 397.646,00 |
| 01.11.2022 | 20,88 | 20,88 | 20,81 | 20,88 | 0,34% | 618.224,00 |
| 31.10.2022 | 20,90 | 20,90 | 20,70 | 20,81 | -0,38% | 387.254,00 |
| 28.10.2022 | 20,76 | 20,93 | 20,76 | 20,89 | 0,34% | 310.513,00 |
| 27.10.2022 | 20,60 | 20,90 | 20,60 | 20,82 | 1,46% | 693.649,00 |
| 26.10.2022 | 20,61 | 20,74 | 20,52 | 20,52 | 0,10% | 463.671,00 |
| 25.10.2022 | 20,58 | 20,61 | 20,50 | 20,50 | -0,29% | 486.514,00 |
| 24.10.2022 | 20,58 | 20,64 | 20,51 | 20,56 | -0,05% | 288.094,00 |
| 21.10.2022 | 20,55 | 20,90 | 20,55 | 20,57 | -0,10% | 405.382,00 |
| 20.10.2022 | 20,57 | 20,69 | 20,52 | 20,59 | 0,19% | 532.676,00 |
| 19.10.2022 | 20,76 | 20,83 | 20,55 | 20,55 | -1,34% | 456.873,00 |
| 18.10.2022 | 20,70 | 20,86 | 20,65 | 20,83 | -0,14% | 549.489,00 |
| 17.10.2022 | 20,86 | 21,07 | 20,81 | 20,86 | 0,72% | 620.195,00 |
| 14.10.2022 | 20,87 | 20,90 | 20,65 | 20,71 | -0,38% | 338.189,00 |
| 13.10.2022 | 20,48 | 20,81 | 20,48 | 20,79 | 0,34% | 618.095,00 |
| 12.10.2022 | 20,63 | 20,90 | 20,57 | 20,72 | 0,53% | 631.726,00 |
| 11.10.2022 | 20,52 | 20,62 | 20,49 | 20,61 | 0,00% | 683.078,00 |
| 10.10.2022 | 20,50 | 20,64 | 20,46 | 20,61 | 0,54% | 275.019,00 |
| 07.10.2022 | 20,35 | 20,50 | 20,23 | 20,50 | 0,29% | 699.568,00 |
| 06.10.2022 | 20,38 | 20,50 | 20,35 | 20,44 | 0,25% | 566.203,00 |
| 05.10.2022 | 20,35 | 20,40 | 20,33 | 20,39 | 0,00% | 736.366,00 |