Ranpak Holdings Corp Class A PACK
NYSE · Vereinigte Staaten · Prozessindustrie
$4,06-0,10 (-2,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,06 | -2,17 % | $4,14 | $4,14 | $4,00 | 101,38K |
| 2026-09-30 | $4,15 | -5,03 % | $4,41 | $4,41 | $4,09 | 894,90K |
| 2026-09-29 | $4,37 | +0,46 % | $4,38 | $4,42 | $4,27 | 563,90K |
| 2026-09-28 | $4,35 | -0,91 % | $4,32 | $4,36 | $4,22 | 463,80K |
| 2026-09-25 | $4,39 | +4,03 % | $4,26 | $4,41 | $4,20 | 498,80K |
| 2026-09-24 | $4,22 | +0,96 % | $4,15 | $4,23 | $4,02 | 391,30K |
| 2026-09-23 | $4,18 | -0,95 % | $4,20 | $4,24 | $4,11 | 469,30K |
| 2026-09-22 | $4,22 | +4,71 % | $4,09 | $4,25 | $4,07 | 498,50K |
| 2026-09-21 | $4,03 | +1,26 % | $4,03 | $4,08 | $3,94 | 536,60K |
| 2026-09-18 | $3,98 | -0,25 % | $3,99 | $4,04 | $3,85 | 643,20K |
| 2026-09-17 | $3,99 | +3,91 % | $3,94 | $4,04 | $3,84 | 707,50K |
| 2026-09-16 | $3,84 | +0,79 % | $3,82 | $3,91 | $3,78 | 531,70K |
| 2026-09-15 | $3,81 | -1,80 % | $3,89 | $3,89 | $3,77 | 664,10K |
| 2026-09-14 | $3,88 | -1,77 % | $3,85 | $4,01 | $3,81 | 471,50K |
| 2026-09-11 | $3,95 | -0,75 % | $4,10 | $4,10 | $3,91 | 452,00K |
| 2026-09-10 | $3,98 | -1,73 % | $4,00 | $4,09 | $3,95 | 462,10K |
| 2026-09-09 | $4,05 | -5,59 % | $4,23 | $4,23 | $4,01 | 503,30K |
| 2026-09-08 | $4,29 | -5,51 % | $4,49 | $4,53 | $4,26 | 376,60K |
| 2026-09-04 | $4,54 | +3,65 % | $4,41 | $4,56 | $4,40 | 274,20K |
| 2026-09-03 | $4,38 | -0,90 % | $4,53 | $4,58 | $4,28 | 470,40K |
| 2026-09-02 | $4,42 | -1,12 % | $4,49 | $4,57 | $4,39 | 450,00K |
| 2026-09-01 | $4,47 | -5,89 % | $4,61 | $4,65 | $4,45 | 478,10K |
| 2026-08-31 | $4,75 | -3,06 % | $4,85 | $4,90 | $4,72 | 371,20K |
| 2026-08-28 | $4,90 | -2,39 % | $5,02 | $5,10 | $4,84 | 382,60K |
| 2026-08-27 | $5,02 | -1,18 % | $5,05 | $5,11 | $4,99 | 435,80K |
| 2026-08-26 | $5,08 | +0,40 % | $5,08 | $5,13 | $4,99 | 344,70K |
| 2026-08-25 | $5,06 | +0,60 % | $5,16 | $5,16 | $5,04 | 421,00K |
| 2026-08-24 | $5,03 | -0,98 % | $5,06 | $5,11 | $5,01 | 330,70K |
| 2026-08-21 | $5,08 | +0,59 % | $5,14 | $5,18 | $5,07 | 291,50K |
| 2026-08-20 | $5,05 | -0,59 % | $5,05 | $5,09 | $4,89 | 572,60K |
| 2026-08-19 | $5,08 | -1,93 % | $5,25 | $5,28 | $5,07 | 436,10K |
| 2026-08-18 | $5,18 | -1,15 % | $5,18 | $5,30 | $5,12 | 409,30K |
| 2026-08-17 | $5,24 | -5,92 % | $5,49 | $5,53 | $5,12 | 390,40K |
| 2026-08-14 | $5,57 | -0,36 % | $5,53 | $5,62 | $5,43 | 339,70K |
| 2026-08-13 | $5,59 | +3,33 % | $5,48 | $5,61 | $5,46 | 333,00K |
| 2026-08-12 | $5,41 | +0,56 % | $5,48 | $5,54 | $5,38 | 332,70K |
| 2026-08-11 | $5,38 | +3,46 % | $5,24 | $5,41 | $5,24 | 449,60K |
| 2026-08-10 | $5,20 | -5,63 % | $5,43 | $5,50 | $5,18 | 247,70K |
| 2026-08-07 | $5,51 | +1,47 % | $5,48 | $5,58 | $5,44 | 530,90K |
| 2026-08-06 | $5,43 | -1,27 % | $5,47 | $5,52 | $5,33 | 814,90K |
| 2026-08-05 | $5,50 | -2,31 % | $5,63 | $5,63 | $5,46 | 376,50K |
| 2026-08-04 | $5,63 | +3,87 % | $5,45 | $5,86 | $5,45 | 598,20K |
| 2026-08-03 | $5,42 | +5,86 % | $5,12 | $5,46 | $5,05 | 1,21M |
| 2026-07-31 | $5,12 | -0,97 % | $5,23 | $5,44 | $4,79 | 1,01M |
| 2026-07-30 | $5,17 | -11,47 % | $5,40 | $5,56 | $4,68 | 1,48M |
| 2026-07-29 | $5,84 | -9,18 % | $6,28 | $6,31 | $5,79 | 453,90K |
| 2026-07-28 | $6,43 | -3,89 % | $6,69 | $6,72 | $6,39 | 353,00K |
| 2026-07-27 | $6,69 | +3,40 % | $6,70 | $6,70 | $6,31 | 730,70K |
| 2026-07-24 | $6,47 | +2,54 % | $6,41 | $6,55 | $6,28 | 1,17M |
| 2026-07-23 | $6,31 | -9,99 % | $6,88 | $6,96 | $6,26 | 734,40K |
| 2026-07-22 | $7,01 | +3,55 % | $6,71 | $7,13 | $6,71 | 276,90K |
| 2026-07-21 | $6,77 | +3,20 % | $6,71 | $6,79 | $6,57 | 418,40K |
| 2026-07-20 | $6,56 | -3,67 % | $6,60 | $6,92 | $6,52 | 331,80K |
| 2026-07-17 | $6,81 | -1,30 % | $6,70 | $6,88 | $6,70 | 334,10K |
| 2026-07-16 | $6,90 | -1,15 % | $6,89 | $6,99 | $6,84 | 272,70K |
| 2026-07-15 | $6,98 | +1,01 % | $7,02 | $7,07 | $6,86 | 416,20K |
| 2026-07-14 | $6,91 | -0,58 % | $7,09 | $7,15 | $6,81 | 305,50K |
| 2026-07-13 | $6,95 | +1,61 % | $6,78 | $7,10 | $6,76 | 379,70K |
| 2026-07-10 | $6,84 | +5,56 % | $6,47 | $6,92 | $6,47 | 330,70K |
| 2026-07-09 | $6,48 | +4,85 % | $6,31 | $6,50 | $6,24 | 229,20K |
| 2026-07-08 | $6,18 | -4,63 % | $6,35 | $6,37 | $6,14 | 365,50K |
| 2026-07-07 | $6,48 | -1,97 % | $6,51 | $6,51 | $6,25 | 414,10K |
| 2026-07-06 | $6,61 | +0,92 % | $6,73 | $6,75 | $6,49 | 441,30K |
| 2026-07-02 | $6,55 | -5,21 % | $6,92 | $7,04 | $6,50 | 559,30K |
| 2026-07-01 | $6,91 | -5,47 % | $7,25 | $7,30 | $6,88 | 399,20K |
| 2026-06-30 | $7,31 | +1,95 % | $7,14 | $7,38 | $7,13 | 744,80K |
| 2026-06-29 | $7,17 | -1,92 % | $7,28 | $7,28 | $7,02 | 487,70K |
| 2026-06-26 | $7,31 | +0,97 % | $7,16 | $7,38 | $7,09 | 1,22M |
| 2026-06-25 | $7,24 | -5,24 % | $7,73 | $7,80 | $7,22 | 562,20K |
| 2026-06-24 | $7,64 | +5,82 % | $7,35 | $7,70 | $7,24 | 986,20K |
| 2026-06-23 | $7,22 | -0,69 % | $7,07 | $7,42 | $7,00 | 769,40K |
| 2026-06-22 | $7,27 | -0,95 % | $7,32 | $7,43 | $7,17 | 483,40K |
| 2026-06-18 | $7,34 | +1,66 % | $7,36 | $7,50 | $7,20 | 781,90K |
| 2026-06-17 | $7,22 | -3,22 % | $7,52 | $7,60 | $7,16 | 517,70K |
| 2026-06-16 | $7,46 | -1,84 % | $7,68 | $7,81 | $7,35 | 916,70K |
| 2026-06-15 | $7,60 | +4,11 % | $7,56 | $7,77 | $7,47 | 538,50K |
| 2026-06-12 | $7,30 | +2,24 % | $7,23 | $7,40 | $7,13 | 450,30K |
| 2026-06-11 | $7,14 | +6,25 % | $6,82 | $7,17 | $6,76 | 319,10K |
| 2026-06-10 | $6,72 | -3,17 % | $6,83 | $7,05 | $6,59 | 352,10K |
| 2026-06-09 | $6,94 | +1,61 % | $7,03 | $7,16 | $6,64 | 355,90K |
| 2026-06-08 | $6,83 | +0,59 % | $6,89 | $7,01 | $6,80 | 335,10K |
| 2026-06-05 | $6,79 | -1,31 % | $6,72 | $6,88 | $6,64 | 325,30K |
| 2026-06-04 | $6,88 | -1,01 % | $6,99 | $6,99 | $6,71 | 303,90K |
| 2026-06-03 | $6,95 | -2,39 % | $7,03 | $7,12 | $6,87 | 416,80K |
| 2026-06-02 | $7,12 | +3,34 % | $6,88 | $7,15 | $6,74 | 488,50K |
| 2026-06-01 | $6,89 | -0,14 % | $6,76 | $6,92 | $6,57 | 519,80K |
| 2026-05-29 | $6,90 | -1,57 % | $6,97 | $7,07 | $6,82 | 430,50K |
| 2026-05-28 | $7,01 | +1,45 % | $6,88 | $7,16 | $6,83 | 710,30K |
| 2026-05-27 | $6,91 | +3,75 % | $6,71 | $7,05 | $6,66 | 774,90K |
| 2026-05-26 | $6,66 | +6,05 % | $6,35 | $6,67 | $6,35 | 702,40K |