7,380$
3,80%
Echtzeit-Aktienkurs Ranpak Holdings Corp
Bid:
Ask:
Aktienkurse zur Ranpak Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 7,33 | 7,41 | 7,26 | 7,38 | 3,80% | 378.964,00 |
| 25.07.2024 | 7,09 | 7,28 | 6,95 | 7,11 | -0,42% | 280.442,00 |
| 24.07.2024 | 7,46 | 7,56 | 7,13 | 7,14 | -4,42% | 326.205,00 |
| 23.07.2024 | 7,21 | 7,57 | 7,16 | 7,47 | 3,18% | 291.334,00 |
| 22.07.2024 | 7,18 | 7,34 | 6,98 | 7,24 | 1,54% | 244.481,00 |
| 19.07.2024 | 7,15 | 7,22 | 7,04 | 7,13 | -0,70% | 150.970,00 |
| 18.07.2024 | 7,32 | 7,43 | 7,09 | 7,18 | -2,71% | 293.949,00 |
| 17.07.2024 | 7,62 | 7,71 | 7,36 | 7,38 | -4,53% | 364.845,00 |
| 16.07.2024 | 7,49 | 7,74 | 7,43 | 7,73 | 5,60% | 284.204,00 |
| 15.07.2024 | 7,34 | 7,44 | 7,13 | 7,32 | 0,97% | 384.435,00 |
| 12.07.2024 | 6,93 | 7,25 | 6,87 | 7,25 | 6,77% | 413.436,00 |
| 11.07.2024 | 6,47 | 6,90 | 6,45 | 6,79 | 8,29% | 507.612,00 |
| 10.07.2024 | 6,19 | 6,27 | 6,12 | 6,27 | 1,46% | 136.084,00 |
| 09.07.2024 | 6,33 | 6,33 | 6,10 | 6,18 | -2,68% | 274.355,00 |
| 08.07.2024 | 6,18 | 6,41 | 6,18 | 6,35 | 3,42% | 159.811,00 |
| 05.07.2024 | 6,19 | 6,21 | 6,05 | 6,14 | -1,13% | 228.809,00 |
| 03.07.2024 | 6,14 | 6,28 | 6,12 | 6,21 | 1,31% | 133.510,00 |
| 02.07.2024 | 6,04 | 6,13 | 5,93 | 6,13 | 0,99% | 208.501,00 |
| 01.07.2024 | 6,46 | 6,50 | 6,03 | 6,07 | -5,60% | 380.363,00 |
| 28.06.2024 | 6,38 | 6,48 | 6,23 | 6,43 | 1,10% | 1.202.997,00 |
| 27.06.2024 | 6,37 | 6,43 | 6,27 | 6,36 | -0,31% | 351.338,00 |
| 26.06.2024 | 6,22 | 6,40 | 6,17 | 6,38 | 1,59% | 303.315,00 |
| 25.06.2024 | 6,25 | 6,40 | 6,07 | 6,28 | 0,48% | 280.948,00 |
| 24.06.2024 | 6,32 | 6,44 | 6,23 | 6,25 | 1,13% | 422.448,00 |
| 21.06.2024 | 6,49 | 6,49 | 6,04 | 6,18 | -4,78% | 814.334,00 |
| 20.06.2024 | 6,15 | 6,90 | 6,15 | 6,49 | 13,86% | 1.090.511,00 |
| 18.06.2024 | 5,64 | 5,81 | 5,62 | 5,70 | 0,71% | 211.676,00 |
| 17.06.2024 | 5,75 | 5,77 | 5,54 | 5,66 | -1,91% | 285.132,00 |
| 14.06.2024 | 5,80 | 5,80 | 5,59 | 5,77 | -2,04% | 239.541,00 |
| 13.06.2024 | 5,98 | 5,98 | 5,77 | 5,89 | -1,83% | 218.138,00 |
| 12.06.2024 | 6,12 | 6,15 | 5,93 | 6,00 | 1,69% | 273.920,00 |
| 11.06.2024 | 5,75 | 5,96 | 5,68 | 5,90 | 1,72% | 223.672,00 |
| 10.06.2024 | 5,64 | 5,84 | 5,57 | 5,80 | 1,22% | 193.323,00 |
| 07.06.2024 | 5,91 | 5,97 | 5,72 | 5,73 | -4,66% | 212.727,00 |
| 06.06.2024 | 6,07 | 6,14 | 5,96 | 6,01 | -1,31% | 227.942,00 |
| 05.06.2024 | 5,94 | 6,12 | 5,86 | 6,09 | 3,40% | 207.916,00 |
| 04.06.2024 | 6,05 | 6,10 | 5,85 | 5,89 | -3,44% | 224.893,00 |
| 03.06.2024 | 6,38 | 6,38 | 6,05 | 6,10 | -2,24% | 318.066,00 |
| 31.05.2024 | 6,36 | 6,39 | 6,19 | 6,24 | -1,89% | 412.450,00 |
| 30.05.2024 | 6,41 | 6,53 | 6,34 | 6,36 | 0,00% | 212.425,00 |
| 29.05.2024 | 6,28 | 6,37 | 6,18 | 6,36 | -0,31% | 276.492,00 |
| 28.05.2024 | 6,50 | 6,51 | 6,28 | 6,38 | -1,39% | 294.489,00 |
| 24.05.2024 | 6,47 | 6,54 | 6,37 | 6,47 | 1,09% | 183.500,00 |
| 23.05.2024 | 6,51 | 6,60 | 6,37 | 6,40 | -1,23% | 392.877,00 |
| 22.05.2024 | 6,57 | 6,58 | 6,35 | 6,48 | -2,26% | 331.064,00 |
| 21.05.2024 | 6,41 | 6,69 | 6,39 | 6,63 | 3,27% | 269.693,00 |
| 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% | 234.143,00 |
| 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% | 424.158,00 |
| 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% | 451.015,00 |
| 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% | 1.225.263,00 |
| 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% | 488.796,00 |
| 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% | 242.003,00 |
| 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% | 523.654,00 |
| 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% | 563.894,00 |
| 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% | 466.870,00 |
| 08.04.2024 | 7,78 | 7,86 | 7,61 | 7,77 | 1,04% | 379.322,00 |
| 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% | 749.755,00 |
| 03.04.2024 | 7,59 | 8,07 | 7,56 | 8,06 | 5,64% | 805.298,00 |
| 02.04.2024 | 7,77 | 7,85 | 7,54 | 7,63 | -4,03% | 863.712,00 |
| 01.04.2024 | 7,94 | 8,12 | 7,68 | 7,95 | 1,02% | 740.650,00 |
| 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% | 505.147,00 |
| 26.03.2024 | 7,75 | 8,27 | 7,65 | 7,91 | 3,26% | 1.155.142,00 |
| 25.03.2024 | 7,56 | 7,77 | 7,56 | 7,66 | 1,19% | 564.154,00 |
| 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% | 829.793,00 |
| 20.03.2024 | 7,38 | 7,60 | 7,22 | 7,47 | 0,13% | 827.532,00 |
| 19.03.2024 | 7,33 | 7,68 | 7,33 | 7,46 | 1,36% | 733.180,00 |
| 18.03.2024 | 7,60 | 7,64 | 7,17 | 7,36 | -2,00% | 823.815,00 |
| 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% | 2.019.157,00 |
| 13.03.2024 | 6,71 | 6,88 | 6,25 | 6,86 | 3,47% | 2.428.891,00 |
| 12.03.2024 | 5,60 | 7,23 | 5,52 | 6,63 | 51,72% | 8.707.289,00 |
| 11.03.2024 | 4,57 | 4,68 | 4,34 | 4,37 | -4,17% | 576.892,00 |
| 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% | 740.985,00 |
| 05.03.2024 | 4,46 | 4,54 | 4,35 | 4,39 | -3,52% | 559.642,00 |