5,120$
-7,25%
Echtzeit-Aktienkurs Ranpak Holdings Corp.
Bid:
Ask:
Aktienkurse zur Ranpak Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 5,45 | 5,59 | 5,11 | 5,12 | -7,25% | 490.424,00 |
| 16.10.2025 | 5,62 | 5,71 | 5,49 | 5,52 | -0,36% | 428.310,00 |
| 15.10.2025 | 5,75 | 5,79 | 5,47 | 5,54 | -0,36% | 513.748,00 |
| 14.10.2025 | 4,98 | 5,58 | 4,96 | 5,56 | 9,02% | 468.416,00 |
| 13.10.2025 | 5,17 | 5,27 | 5,10 | 5,10 | 1,59% | 294.983,00 |
| 10.10.2025 | 5,43 | 5,49 | 5,00 | 5,02 | -7,38% | 397.614,00 |
| 09.10.2025 | 5,79 | 5,85 | 5,42 | 5,42 | -6,23% | 292.452,00 |
| 08.10.2025 | 5,73 | 5,99 | 5,67 | 5,78 | 1,40% | 422.831,00 |
| 07.10.2025 | 5,79 | 5,96 | 5,68 | 5,70 | 0,00% | 509.375,00 |
| 06.10.2025 | 5,94 | 5,94 | 5,67 | 5,70 | -2,23% | 369.450,00 |
| 03.10.2025 | 5,65 | 5,90 | 5,64 | 5,83 | 3,37% | 69.252,00 |
| 02.10.2025 | 5,56 | 5,74 | 5,53 | 5,64 | 1,44% | 568.336,00 |
| 01.10.2025 | 5,50 | 5,65 | 5,49 | 5,56 | -1,07% | 723.055,00 |
| 30.09.2025 | 5,31 | 5,63 | 5,29 | 5,62 | 6,44% | 838.232,00 |
| 29.09.2025 | 5,30 | 5,38 | 5,23 | 5,28 | -0,19% | 336.665,00 |
| 26.09.2025 | 5,15 | 5,35 | 5,06 | 5,29 | 3,32% | 389.703,00 |
| 25.09.2025 | 5,18 | 5,19 | 5,06 | 5,12 | -1,35% | 406.888,00 |
| 24.09.2025 | 5,27 | 5,37 | 5,14 | 5,19 | -0,57% | 473.590,00 |
| 23.09.2025 | 5,38 | 5,64 | 5,21 | 5,22 | -2,43% | 636.587,00 |
| 22.09.2025 | 5,05 | 5,39 | 5,02 | 5,35 | 5,73% | 743.020,00 |
| 19.09.2025 | 5,32 | 5,37 | 4,99 | 5,06 | -2,50% | 1.507.735,00 |
| 18.09.2025 | 4,76 | 5,26 | 4,76 | 5,19 | 10,90% | 1.339.040,00 |
| 17.09.2025 | 4,71 | 4,87 | 4,59 | 4,68 | 0,00% | 419.322,00 |
| 16.09.2025 | 4,64 | 4,69 | 4,59 | 4,68 | 1,52% | 387.296,00 |
| 15.09.2025 | 4,68 | 4,75 | 4,56 | 4,61 | -1,50% | 439.826,00 |
| 12.09.2025 | 4,94 | 4,94 | 4,67 | 4,68 | -5,07% | 377.463,00 |
| 11.09.2025 | 4,83 | 4,94 | 4,82 | 4,93 | 2,07% | 375.963,00 |
| 10.09.2025 | 4,86 | 4,92 | 4,81 | 4,83 | -0,21% | 454.369,00 |
| 09.09.2025 | 4,88 | 4,96 | 4,69 | 4,84 | -1,83% | 514.252,00 |
| 08.09.2025 | 5,15 | 5,25 | 4,88 | 4,93 | -4,46% | 579.468,00 |
| 05.09.2025 | 4,99 | 5,25 | 4,92 | 5,16 | 4,24% | 1.022.645,00 |
| 04.09.2025 | 4,77 | 4,96 | 4,72 | 4,95 | 3,56% | 585.683,00 |
| 03.09.2025 | 4,91 | 4,98 | 4,65 | 4,78 | -4,02% | 1.020.042,00 |
| 02.09.2025 | 5,15 | 5,23 | 4,91 | 4,98 | -5,68% | 1.277.849,00 |
| 29.08.2025 | 5,25 | 5,36 | 5,13 | 5,28 | 2,33% | 901.013,00 |
| 28.08.2025 | 5,40 | 5,44 | 5,02 | 5,16 | -4,27% | 2.846.075,00 |
| 27.08.2025 | 5,53 | 5,64 | 5,28 | 5,39 | -3,23% | 2.016.049,00 |
| 26.08.2025 | 6,18 | 6,31 | 5,30 | 5,57 | 15,32% | 9.669.705,00 |
| 25.08.2025 | 4,50 | 4,98 | 4,40 | 4,83 | 7,57% | 1.006.709,00 |
| 22.08.2025 | 4,38 | 4,64 | 4,31 | 4,49 | 4,18% | 889.026,00 |
| 21.08.2025 | 4,37 | 4,38 | 4,28 | 4,31 | -2,05% | 211.926,00 |
| 20.08.2025 | 4,43 | 4,50 | 4,33 | 4,40 | -1,12% | 407.761,00 |
| 19.08.2025 | 4,31 | 4,46 | 4,31 | 4,45 | 2,77% | 385.631,00 |
| 18.08.2025 | 4,25 | 4,44 | 4,20 | 4,33 | 2,12% | 287.596,00 |
| 15.08.2025 | 4,32 | 4,35 | 4,17 | 4,24 | -0,70% | 355.222,00 |
| 14.08.2025 | 4,39 | 4,40 | 4,19 | 4,27 | -4,47% | 281.423,00 |
| 13.08.2025 | 4,42 | 4,52 | 4,32 | 4,47 | 3,00% | 383.403,00 |
| 12.08.2025 | 4,02 | 4,50 | 4,02 | 4,34 | 7,69% | 746.476,00 |
| 11.08.2025 | 3,93 | 4,08 | 3,88 | 4,03 | 2,03% | 497.496,00 |
| 08.08.2025 | 4,00 | 4,07 | 3,87 | 3,95 | -0,75% | 406.396,00 |
| 07.08.2025 | 4,36 | 4,39 | 3,93 | 3,98 | -7,66% | 559.206,00 |
| 06.08.2025 | 4,23 | 4,52 | 4,22 | 4,31 | 1,89% | 885.886,00 |
| 05.08.2025 | 3,63 | 4,42 | 3,62 | 4,23 | 19,49% | 2.488.560,00 |
| 04.08.2025 | 3,52 | 3,64 | 3,47 | 3,54 | 2,02% | 277.746,00 |
| 01.08.2025 | 3,56 | 3,58 | 3,29 | 3,47 | -4,93% | 720.129,00 |
| 31.07.2025 | 4,00 | 4,06 | 3,65 | 3,65 | -8,75% | 683.445,00 |
| 30.07.2025 | 3,94 | 4,12 | 3,89 | 4,00 | 3,09% | 606.865,00 |
| 29.07.2025 | 3,97 | 3,98 | 3,85 | 3,88 | -1,02% | 274.271,00 |
| 28.07.2025 | 3,90 | 3,98 | 3,88 | 3,92 | 1,55% | 280.028,00 |
| 25.07.2025 | 3,90 | 3,90 | 3,81 | 3,86 | -0,77% | 215.224,00 |
| 24.07.2025 | 3,80 | 3,93 | 3,78 | 3,89 | -1,27% | 341.275,00 |
| 23.07.2025 | 3,83 | 3,96 | 3,79 | 3,94 | 5,35% | 425.313,00 |
| 22.07.2025 | 3,64 | 3,81 | 3,63 | 3,74 | 3,60% | 224.727,00 |
| 21.07.2025 | 3,61 | 3,66 | 3,58 | 3,61 | 1,98% | 169.525,00 |
| 18.07.2025 | 3,64 | 3,64 | 3,53 | 3,54 | -1,94% | 176.630,00 |
| 17.07.2025 | 3,62 | 3,65 | 3,56 | 3,61 | 1,69% | 130.491,00 |
| 16.07.2025 | 3,50 | 3,58 | 3,42 | 3,55 | 2,01% | 258.854,00 |
| 15.07.2025 | 3,66 | 3,68 | 3,48 | 3,48 | -4,13% | 316.438,00 |
| 14.07.2025 | 3,70 | 3,71 | 3,61 | 3,63 | -2,16% | 281.937,00 |
| 11.07.2025 | 3,75 | 3,80 | 3,66 | 3,71 | -2,62% | 240.550,00 |
| 10.07.2025 | 3,65 | 3,95 | 3,65 | 3,81 | 3,81% | 543.396,00 |
| 09.07.2025 | 3,66 | 3,70 | 3,59 | 3,67 | 1,10% | 168.488,00 |
| 08.07.2025 | 3,67 | 3,73 | 3,63 | 3,63 | 0,55% | 391.184,00 |
| 07.07.2025 | 3,72 | 3,76 | 3,54 | 3,61 | -2,96% | 388.006,00 |
| 03.07.2025 | 3,72 | 3,76 | 3,68 | 3,72 | 0,27% | 155.192,00 |
| 02.07.2025 | 3,67 | 3,74 | 3,62 | 3,71 | 2,49% | 476.134,00 |
| 01.07.2025 | 3,52 | 3,70 | 3,52 | 3,62 | 1,40% | 423.608,00 |
| 30.06.2025 | 3,60 | 3,60 | 3,47 | 3,57 | 0,00% | 504.135,00 |
| 27.06.2025 | 3,58 | 3,66 | 3,55 | 3,57 | 0,28% | 531.021,00 |
| 26.06.2025 | 3,52 | 3,60 | 3,47 | 3,56 | 1,71% | 138.906,00 |
| 25.06.2025 | 3,60 | 3,60 | 3,45 | 3,50 | -1,41% | 179.319,00 |
| 24.06.2025 | 3,49 | 3,64 | 3,48 | 3,55 | 3,50% | 206.233,00 |
| 23.06.2025 | 3,48 | 3,53 | 3,31 | 3,43 | -1,72% | 334.926,00 |
| 20.06.2025 | 3,64 | 3,65 | 3,48 | 3,49 | -1,13% | 433.669,00 |
| 18.06.2025 | 3,55 | 3,62 | 3,50 | 3,53 | -1,40% | 328.163,00 |
| 17.06.2025 | 3,56 | 3,64 | 3,51 | 3,58 | 0,56% | 251.583,00 |
| 16.06.2025 | 3,56 | 3,62 | 3,49 | 3,56 | 2,30% | 174.518,00 |
| 13.06.2025 | 3,59 | 3,64 | 3,47 | 3,48 | -5,18% | 291.157,00 |
| 12.06.2025 | 3,73 | 3,76 | 3,62 | 3,67 | -2,65% | 305.435,00 |
| 11.06.2025 | 3,79 | 3,82 | 3,68 | 3,77 | 1,62% | 460.115,00 |
| 10.06.2025 | 3,63 | 3,76 | 3,63 | 3,71 | 1,37% | 208.131,00 |
| 09.06.2025 | 3,70 | 3,74 | 3,59 | 3,66 | 0,55% | 310.380,00 |
| 06.06.2025 | 3,55 | 3,73 | 3,48 | 3,64 | 5,51% | 390.587,00 |
| 05.06.2025 | 3,44 | 3,49 | 3,35 | 3,45 | 0,88% | 240.348,00 |
| 04.06.2025 | 3,43 | 3,49 | 3,39 | 3,42 | 0,59% | 258.425,00 |
| 03.06.2025 | 3,21 | 3,42 | 3,20 | 3,40 | 4,62% | 436.012,00 |
| 02.06.2025 | 3,31 | 3,34 | 3,21 | 3,25 | -2,40% | 294.003,00 |
| 30.05.2025 | 3,39 | 3,45 | 3,27 | 3,33 | -2,35% | 1.444.071,00 |
| 29.05.2025 | 3,42 | 3,45 | 3,34 | 3,41 | 1,19% | 307.099,00 |
| 28.05.2025 | 3,40 | 3,42 | 3,34 | 3,37 | -1,46% | 211.056,00 |