3,490$
4,18%
Echtzeit-Aktienkurs Ranpak Holdings Corp.
Bid:
Ask:
Aktienkurse zur Ranpak Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,47 | 3,55 | 3,43 | 3,49 | 4,18% | 27.628,00 |
| 08.05.2025 | 3,11 | 3,43 | 3,02 | 3,35 | 9,84% | 1.101.574,00 |
| 07.05.2025 | 3,05 | 3,12 | 2,92 | 3,05 | 1,33% | 1.036.244,00 |
| 06.05.2025 | 3,86 | 3,87 | 2,91 | 3,01 | -29,84% | 3.371.891,00 |
| 05.05.2025 | 4,42 | 4,47 | 4,23 | 4,29 | -2,94% | 399.320,00 |
| 02.05.2025 | 4,21 | 4,49 | 4,17 | 4,42 | 7,80% | 375.687,00 |
| 01.05.2025 | 4,18 | 4,24 | 4,00 | 4,10 | -0,24% | 288.830,00 |
| 30.04.2025 | 4,03 | 4,21 | 3,92 | 4,11 | -1,91% | 397.563,00 |
| 29.04.2025 | 4,13 | 4,25 | 4,10 | 4,19 | 1,45% | 232.649,00 |
| 28.04.2025 | 4,17 | 4,29 | 4,11 | 4,13 | -0,72% | 254.455,00 |
| 25.04.2025 | 4,07 | 4,16 | 4,01 | 4,16 | 0,73% | 504.082,00 |
| 24.04.2025 | 3,89 | 4,17 | 3,87 | 4,13 | 7,27% | 413.069,00 |
| 23.04.2025 | 3,89 | 4,00 | 3,78 | 3,85 | 3,49% | 385.316,00 |
| 22.04.2025 | 3,44 | 3,74 | 3,44 | 3,72 | 6,90% | 561.881,00 |
| 21.04.2025 | 3,45 | 3,53 | 3,38 | 3,48 | -0,57% | 518.312,00 |
| 17.04.2025 | 3,58 | 3,62 | 3,42 | 3,50 | -2,23% | 602.547,00 |
| 16.04.2025 | 3,62 | 3,70 | 3,57 | 3,58 | -2,72% | 416.155,00 |
| 15.04.2025 | 3,76 | 3,80 | 3,61 | 3,68 | -3,41% | 456.034,00 |
| 14.04.2025 | 3,85 | 3,88 | 3,67 | 3,81 | 1,60% | 369.362,00 |
| 11.04.2025 | 3,76 | 3,80 | 3,54 | 3,75 | -1,32% | 436.697,00 |
| 10.04.2025 | 4,11 | 4,15 | 3,72 | 3,80 | -9,74% | 413.091,00 |
| 09.04.2025 | 3,60 | 4,24 | 3,46 | 4,21 | 15,98% | 920.676,00 |
| 08.04.2025 | 4,02 | 4,12 | 3,54 | 3,63 | -7,63% | 1.106.040,00 |
| 07.04.2025 | 3,85 | 4,19 | 3,65 | 3,93 | -2,96% | 575.925,00 |
| 04.04.2025 | 4,08 | 4,15 | 3,65 | 4,05 | -7,32% | 846.094,00 |
| 03.04.2025 | 4,86 | 4,90 | 4,34 | 4,37 | -16,12% | 638.207,00 |
| 02.04.2025 | 5,08 | 5,26 | 5,02 | 5,21 | 0,19% | 426.576,00 |
| 01.04.2025 | 5,22 | 5,39 | 5,17 | 5,20 | -4,06% | 384.935,00 |
| 31.03.2025 | 5,30 | 5,46 | 5,17 | 5,42 | 0,56% | 397.331,00 |
| 28.03.2025 | 5,55 | 5,61 | 5,32 | 5,39 | -3,23% | 303.819,00 |
| 27.03.2025 | 5,48 | 5,65 | 5,41 | 5,57 | 0,72% | 286.821,00 |
| 26.03.2025 | 5,61 | 5,69 | 5,33 | 5,53 | -1,43% | 269.380,00 |
| 25.03.2025 | 5,82 | 5,86 | 5,58 | 5,61 | -3,61% | 560.026,00 |
| 24.03.2025 | 5,70 | 5,89 | 5,69 | 5,82 | 3,01% | 371.062,00 |
| 21.03.2025 | 5,59 | 5,72 | 5,38 | 5,65 | -0,88% | 777.375,00 |
| 20.03.2025 | 5,65 | 5,80 | 5,64 | 5,70 | -1,72% | 283.748,00 |
| 19.03.2025 | 5,68 | 5,93 | 5,62 | 5,80 | 2,11% | 358.641,00 |
| 18.03.2025 | 5,87 | 5,95 | 5,66 | 5,68 | -5,65% | 463.586,00 |
| 17.03.2025 | 5,99 | 6,10 | 5,94 | 6,02 | 0,50% | 309.254,00 |
| 14.03.2025 | 5,82 | 6,09 | 5,70 | 5,99 | 4,90% | 505.931,00 |
| 13.03.2025 | 5,99 | 6,05 | 5,56 | 5,71 | -6,09% | 671.183,00 |
| 12.03.2025 | 6,00 | 6,23 | 5,91 | 6,08 | 0,83% | 673.936,00 |
| 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 |