6,075$
0,75%
Echtzeit-Aktienkurs Ranpak Holdings Corp.
Bid:
Ask:
Aktienkurse zur Ranpak Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 6,01 | 6,21 | 5,98 | 6,08 | 0,75% | 102.374,00 |
| 11.03.2025 | 5,80 | 6,06 | 5,60 | 6,03 | 5,42% | 669.119,00 |
| 10.03.2025 | 6,15 | 6,15 | 5,61 | 5,72 | -7,74% | 553.397,00 |
| 07.03.2025 | 6,46 | 6,51 | 5,69 | 6,20 | -5,92% | 1.027.801,00 |
| 06.03.2025 | 6,36 | 7,07 | 6,26 | 6,59 | 2,65% | 1.755.887,00 |
| 05.03.2025 | 6,31 | 6,46 | 6,20 | 6,42 | 2,39% | 430.179,00 |
| 04.03.2025 | 6,52 | 6,52 | 6,24 | 6,27 | -4,71% | 549.617,00 |
| 03.03.2025 | 6,67 | 6,75 | 6,50 | 6,58 | -1,64% | 489.695,00 |
| 28.02.2025 | 6,84 | 6,86 | 6,66 | 6,69 | -2,19% | 892.147,00 |
| 27.02.2025 | 6,96 | 7,02 | 6,79 | 6,84 | -1,72% | 279.953,00 |
| 26.02.2025 | 6,94 | 7,16 | 6,86 | 6,96 | 0,14% | 275.927,00 |
| 25.02.2025 | 7,06 | 7,10 | 6,82 | 6,95 | -1,42% | 302.283,00 |
| 24.02.2025 | 7,14 | 7,24 | 6,92 | 7,05 | -0,14% | 359.798,00 |
| 21.02.2025 | 7,47 | 7,48 | 7,05 | 7,06 | -3,81% | 403.764,00 |
| 20.02.2025 | 7,20 | 7,55 | 7,18 | 7,34 | 1,80% | 376.219,00 |
| 19.02.2025 | 7,45 | 7,52 | 6,90 | 7,21 | -4,25% | 753.585,00 |
| 18.02.2025 | 7,68 | 7,69 | 7,45 | 7,53 | -1,57% | 421.504,00 |
| 14.02.2025 | 7,67 | 7,74 | 7,52 | 7,65 | 1,06% | 194.744,00 |
| 13.02.2025 | 7,64 | 7,71 | 7,46 | 7,57 | 0,13% | 220.806,00 |
| 12.02.2025 | 7,16 | 7,86 | 7,16 | 7,56 | -1,18% | 488.621,00 |
| 11.02.2025 | 7,58 | 7,69 | 7,47 | 7,65 | 0,13% | 274.584,00 |
| 10.02.2025 | 7,58 | 7,68 | 7,47 | 7,64 | 1,19% | 331.865,00 |
| 07.02.2025 | 7,70 | 7,78 | 7,50 | 7,55 | -2,96% | 326.846,00 |
| 06.02.2025 | 7,90 | 8,03 | 7,55 | 7,78 | -0,26% | 761.504,00 |
| 05.02.2025 | 7,54 | 7,81 | 7,48 | 7,80 | 3,72% | 631.211,00 |
| 04.02.2025 | 7,24 | 7,59 | 7,21 | 7,52 | 3,72% | 294.722,00 |
| 03.02.2025 | 7,18 | 7,38 | 7,07 | 7,25 | -0,96% | 448.678,00 |
| 31.01.2025 | 7,71 | 7,73 | 7,22 | 7,32 | -3,94% | 663.363,00 |
| 30.01.2025 | 8,65 | 8,70 | 7,58 | 7,62 | -9,61% | 2.432.432,00 |
| 29.01.2025 | 7,01 | 8,62 | 6,81 | 8,43 | 46,86% | 14.590.889,00 |
| 28.01.2025 | 5,93 | 5,93 | 5,72 | 5,74 | -2,71% | 225.707,00 |
| 27.01.2025 | 6,08 | 6,15 | 5,83 | 5,90 | -3,12% | 256.484,00 |
| 24.01.2025 | 6,14 | 6,33 | 6,07 | 6,09 | -0,98% | 389.944,00 |
| 23.01.2025 | 6,18 | 6,31 | 6,09 | 6,15 | -1,13% | 219.496,00 |
| 22.01.2025 | 6,42 | 6,45 | 6,22 | 6,22 | -3,72% | 133.470,00 |
| 21.01.2025 | 6,37 | 6,54 | 6,37 | 6,46 | 1,41% | 99.228,00 |
| 17.01.2025 | 6,44 | 6,52 | 6,36 | 6,37 | 0,79% | 165.761,00 |
| 16.01.2025 | 6,30 | 6,35 | 6,22 | 6,32 | 0,00% | 120.034,00 |
| 15.01.2025 | 6,44 | 6,44 | 6,25 | 6,32 | 2,93% | 107.398,00 |
| 14.01.2025 | 6,26 | 6,33 | 6,07 | 6,14 | -0,16% | 133.509,00 |
| 13.01.2025 | 6,21 | 6,21 | 6,09 | 6,15 | -1,60% | 115.441,00 |
| 10.01.2025 | 6,33 | 6,33 | 6,16 | 6,25 | -3,55% | 144.676,00 |
| 08.01.2025 | 6,51 | 6,56 | 6,38 | 6,48 | -1,82% | 148.301,00 |
| 07.01.2025 | 6,84 | 6,87 | 6,38 | 6,60 | -4,07% | 292.325,00 |
| 06.01.2025 | 6,94 | 7,01 | 6,70 | 6,88 | -0,86% | 256.070,00 |
| 03.01.2025 | 6,80 | 6,97 | 6,79 | 6,94 | 2,36% | 145.311,00 |
| 02.01.2025 | 7,01 | 7,03 | 6,71 | 6,78 | -1,45% | 163.247,00 |
| 31.12.2024 | 6,92 | 6,99 | 6,80 | 6,88 | -0,29% | 189.177,00 |
| 30.12.2024 | 6,81 | 6,96 | 6,70 | 6,90 | -0,72% | 164.161,00 |
| 27.12.2024 | 7,09 | 7,19 | 6,86 | 6,95 | -2,93% | 146.442,00 |
| 26.12.2024 | 7,05 | 7,19 | 7,03 | 7,16 | 0,70% | 88.807,00 |
| 24.12.2024 | 7,03 | 7,13 | 6,91 | 7,11 | 1,57% | 74.506,00 |
| 23.12.2024 | 7,03 | 7,07 | 6,90 | 7,00 | -1,82% | 188.319,00 |
| 20.12.2024 | 6,99 | 7,20 | 6,95 | 7,13 | -0,14% | 440.450,00 |
| 19.12.2024 | 7,64 | 7,75 | 7,01 | 7,14 | -1,79% | 271.299,00 |
| 18.12.2024 | 7,85 | 7,93 | 7,26 | 7,27 | -7,39% | 255.329,00 |
| 17.12.2024 | 7,82 | 7,87 | 7,64 | 7,85 | -0,51% | 163.609,00 |
| 16.12.2024 | 7,68 | 8,08 | 7,61 | 7,89 | 2,47% | 224.343,00 |
| 13.12.2024 | 7,83 | 7,83 | 7,61 | 7,70 | -2,53% | 124.016,00 |
| 12.12.2024 | 8,02 | 8,15 | 7,90 | 7,90 | -0,88% | 162.054,00 |
| 11.12.2024 | 8,05 | 8,11 | 7,87 | 7,97 | -0,87% | 151.007,00 |
| 10.12.2024 | 7,99 | 8,44 | 7,94 | 8,04 | 0,50% | 322.839,00 |
| 09.12.2024 | 7,94 | 8,02 | 7,84 | 8,00 | 2,30% | 224.979,00 |
| 06.12.2024 | 7,80 | 7,86 | 7,57 | 7,82 | 1,30% | 201.916,00 |
| 05.12.2024 | 7,93 | 7,97 | 7,69 | 7,72 | -3,74% | 271.505,00 |
| 04.12.2024 | 7,94 | 8,09 | 7,81 | 8,02 | 0,12% | 243.033,00 |
| 03.12.2024 | 7,90 | 8,09 | 7,81 | 8,01 | 1,65% | 284.370,00 |
| 02.12.2024 | 7,80 | 7,98 | 7,71 | 7,88 | 1,16% | 208.295,00 |
| 29.11.2024 | 7,85 | 7,95 | 7,71 | 7,79 | -0,76% | 143.606,00 |
| 27.11.2024 | 7,95 | 8,20 | 7,84 | 7,85 | -0,13% | 254.391,00 |
| 26.11.2024 | 7,79 | 8,10 | 7,78 | 7,86 | 0,38% | 443.605,00 |
| 25.11.2024 | 7,60 | 7,95 | 7,59 | 7,83 | 4,82% | 429.581,00 |
| 22.11.2024 | 7,31 | 7,52 | 7,31 | 7,47 | 2,05% | 317.768,00 |
| 21.11.2024 | 7,15 | 7,43 | 7,15 | 7,32 | 3,54% | 83.024,00 |
| 20.11.2024 | 6,88 | 7,09 | 6,81 | 7,07 | 3,21% | 203.258,00 |
| 19.11.2024 | 6,47 | 6,94 | 6,47 | 6,85 | 4,10% | 233.145,00 |
| 18.11.2024 | 6,65 | 6,69 | 6,51 | 6,58 | -0,75% | 222.454,00 |
| 15.11.2024 | 6,67 | 6,77 | 6,57 | 6,63 | 0,30% | 251.133,00 |
| 14.11.2024 | 6,86 | 6,87 | 6,53 | 6,61 | -4,06% | 222.838,00 |
| 13.11.2024 | 6,96 | 7,14 | 6,80 | 6,89 | -0,29% | 278.861,00 |
| 12.11.2024 | 7,20 | 7,35 | 6,89 | 6,91 | -5,08% | 277.432,00 |
| 11.11.2024 | 7,09 | 7,33 | 7,01 | 7,28 | 3,85% | 331.163,00 |
| 08.11.2024 | 6,98 | 7,14 | 6,92 | 7,01 | 0,14% | 252.214,00 |
| 07.11.2024 | 6,71 | 7,15 | 6,58 | 7,00 | 3,55% | 533.699,00 |
| 06.11.2024 | 6,90 | 7,07 | 6,72 | 6,76 | 5,62% | 406.455,00 |
| 05.11.2024 | 6,15 | 6,42 | 6,01 | 6,40 | 2,89% | 349.108,00 |
| 04.11.2024 | 6,06 | 6,38 | 6,06 | 6,22 | 1,80% | 471.710,00 |
| 01.11.2024 | 6,11 | 6,41 | 6,04 | 6,11 | 0,49% | 353.359,00 |
| 31.10.2024 | 6,07 | 6,25 | 5,93 | 6,08 | 2,53% | 595.742,00 |
| 30.10.2024 | 5,81 | 6,03 | 5,81 | 5,93 | 0,85% | 207.870,00 |
| 29.10.2024 | 5,81 | 5,91 | 5,78 | 5,88 | -0,17% | 282.267,00 |
| 28.10.2024 | 5,87 | 6,01 | 5,84 | 5,89 | 1,55% | 126.680,00 |
| 25.10.2024 | 5,85 | 5,93 | 5,79 | 5,80 | -0,51% | 152.076,00 |
| 24.10.2024 | 5,92 | 5,93 | 5,79 | 5,83 | -1,35% | 154.852,00 |
| 23.10.2024 | 5,89 | 5,95 | 5,76 | 5,91 | -0,17% | 206.696,00 |
| 22.10.2024 | 5,98 | 6,04 | 5,85 | 5,92 | -2,15% | 202.896,00 |
| 21.10.2024 | 6,05 | 6,15 | 5,97 | 6,05 | -0,66% | 263.953,00 |
| 18.10.2024 | 6,25 | 6,25 | 6,08 | 6,09 | -2,09% | 130.800,00 |
| 17.10.2024 | 6,26 | 6,26 | 6,14 | 6,22 | -0,48% | 126.776,00 |
| 16.10.2024 | 6,35 | 6,38 | 6,23 | 6,25 | -0,48% | 162.139,00 |