Echtzeit-Aktienkurs Reynolds America
Bid:
Ask:
Aktienkurse zur Reynolds America Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2017 | 56,52 | 56,52 | 56,52 | 56,52 | 0,00% | - |
25.07.2017 | 56,52 | 56,52 | 56,52 | 56,52 | 0,00% | - |
24.07.2017 | 56,52 | 56,52 | 56,52 | 56,52 | -1,07% | - |
21.07.2017 | 56,70 | 57,20 | 56,70 | 57,13 | 0,47% | - |
20.07.2017 | 56,86 | 56,86 | 56,86 | 56,86 | -0,04% | - |
19.07.2017 | 56,08 | 56,88 | 56,08 | 56,88 | 1,41% | - |
18.07.2017 | 56,09 | 56,09 | 56,09 | 56,09 | -1,54% | - |
17.07.2017 | 56,97 | 56,97 | 56,97 | 56,97 | 0,16% | - |
14.07.2017 | 56,88 | 56,88 | 56,88 | 56,88 | -0,07% | - |
13.07.2017 | 56,92 | 56,92 | 56,92 | 56,92 | 0,26% | - |
12.07.2017 | 55,55 | 56,77 | 55,55 | 56,77 | 1,28% | - |
11.07.2017 | 56,05 | 56,05 | 56,05 | 56,05 | -0,71% | - |
10.07.2017 | 56,45 | 56,45 | 56,45 | 56,45 | -0,12% | - |
07.07.2017 | 56,28 | 56,63 | 56,28 | 56,52 | 0,18% | - |
06.07.2017 | 56,42 | 56,42 | 56,42 | 56,42 | -1,33% | - |
05.07.2017 | 57,18 | 57,18 | 57,18 | 57,18 | 0,62% | - |
04.07.2017 | 56,83 | 56,83 | 56,83 | 56,83 | -0,35% | - |
03.07.2017 | 57,03 | 57,03 | 57,03 | 57,03 | 0,16% | - |
30.06.2017 | 56,94 | 56,94 | 56,94 | 56,94 | 0,37% | - |
29.06.2017 | 56,73 | 56,73 | 56,73 | 56,73 | -1,44% | - |
28.06.2017 | 57,56 | 57,56 | 57,56 | 57,56 | -0,28% | - |
27.06.2017 | 57,72 | 57,72 | 57,72 | 57,72 | -1,82% | - |
26.06.2017 | 58,79 | 58,79 | 58,79 | 58,79 | 0,10% | - |
23.06.2017 | 58,73 | 58,73 | 58,73 | 58,73 | -0,05% | - |
22.06.2017 | 58,97 | 58,97 | 58,76 | 58,76 | -0,84% | - |
21.06.2017 | 59,26 | 59,26 | 59,26 | 59,26 | -0,27% | - |
20.06.2017 | 59,42 | 59,42 | 59,42 | 59,42 | -0,22% | - |
19.06.2017 | 59,20 | 59,55 | 59,20 | 59,55 | 0,80% | - |
16.06.2017 | 59,08 | 59,08 | 59,08 | 59,08 | 0,49% | - |
15.06.2017 | 58,79 | 58,79 | 58,79 | 58,79 | 0,75% | - |
14.06.2017 | 58,35 | 58,35 | 58,35 | 58,35 | 0,78% | - |
13.06.2017 | 57,90 | 57,90 | 57,90 | 57,90 | -0,09% | - |
12.06.2017 | 57,95 | 57,95 | 57,95 | 57,95 | 0,29% | - |
09.06.2017 | 57,78 | 57,78 | 57,78 | 57,78 | -2,89% | - |
08.06.2017 | 59,50 | 59,50 | 59,50 | 59,50 | -0,93% | - |
07.06.2017 | 60,06 | 60,06 | 60,06 | 60,06 | 0,15% | - |
06.06.2017 | 59,97 | 59,97 | 59,97 | 59,97 | 0,69% | - |
02.06.2017 | 59,56 | 59,56 | 59,56 | 59,56 | -0,23% | - |
01.06.2017 | 59,70 | 59,70 | 59,70 | 59,70 | 0,52% | - |
31.05.2017 | 59,39 | 59,39 | 59,39 | 59,39 | -0,12% | - |
30.05.2017 | 59,97 | 59,97 | 59,46 | 59,46 | -0,35% | - |
29.05.2017 | 59,67 | 59,67 | 59,67 | 59,67 | 0,02% | - |
26.05.2017 | 59,66 | 59,66 | 59,66 | 59,66 | 0,44% | - |
25.05.2017 | 59,40 | 59,40 | 59,40 | 59,40 | 0,30% | - |
24.05.2017 | 59,22 | 59,22 | 59,22 | 59,22 | 0,24% | - |
23.05.2017 | 59,08 | 59,08 | 59,08 | 59,08 | -0,14% | - |
22.05.2017 | 59,16 | 59,16 | 59,16 | 59,16 | 0,46% | - |
19.05.2017 | 58,89 | 58,89 | 58,89 | 58,89 | -0,17% | - |
18.05.2017 | 59,26 | 59,75 | 58,99 | 58,99 | -0,67% | - |
17.05.2017 | 59,39 | 59,39 | 59,39 | 59,39 | -0,39% | - |
16.05.2017 | 59,62 | 59,62 | 59,62 | 59,62 | 0,07% | - |
15.05.2017 | 59,58 | 59,58 | 59,58 | 59,58 | -0,37% | - |
12.05.2017 | 59,80 | 59,80 | 59,80 | 59,80 | 0,12% | - |
11.05.2017 | 59,73 | 59,73 | 59,73 | 59,73 | 0,08% | - |
10.05.2017 | 59,68 | 59,68 | 59,68 | 59,68 | 0,32% | - |
09.05.2017 | 59,49 | 59,49 | 59,49 | 59,49 | 0,30% | - |
08.05.2017 | 59,31 | 59,31 | 59,31 | 59,31 | 0,87% | - |
05.05.2017 | 58,39 | 59,11 | 58,39 | 58,80 | 0,02% | - |
04.05.2017 | 58,79 | 58,79 | 58,79 | 58,79 | -0,29% | - |
03.05.2017 | 58,96 | 58,96 | 58,96 | 58,96 | -0,57% | - |
02.05.2017 | 59,30 | 59,30 | 59,30 | 59,30 | 0,64% | - |
28.04.2017 | 58,92 | 58,92 | 58,92 | 58,92 | -0,29% | - |
27.04.2017 | 59,09 | 59,09 | 59,09 | 59,09 | -0,15% | - |
26.04.2017 | 59,18 | 59,18 | 59,18 | 59,18 | 0,25% | - |
25.04.2017 | 59,03 | 59,03 | 59,03 | 59,03 | -0,76% | - |
24.04.2017 | 59,48 | 59,48 | 59,48 | 59,48 | 0,07% | - |
21.04.2017 | 59,44 | 59,44 | 59,44 | 59,44 | 0,30% | - |
20.04.2017 | 59,26 | 59,26 | 59,26 | 59,26 | -0,17% | - |
19.04.2017 | 59,41 | 59,89 | 59,28 | 59,36 | -0,90% | - |
18.04.2017 | 60,25 | 60,25 | 59,85 | 59,90 | -0,40% | - |
13.04.2017 | 59,90 | 60,45 | 59,90 | 60,14 | -0,17% | - |
12.04.2017 | 60,24 | 60,24 | 60,24 | 60,24 | 0,17% | - |
11.04.2017 | 60,14 | 60,14 | 60,14 | 60,14 | 0,50% | - |
10.04.2017 | 59,84 | 59,84 | 59,84 | 59,84 | -0,05% | - |
07.04.2017 | 59,87 | 59,87 | 59,87 | 59,87 | 0,59% | - |
06.04.2017 | 59,12 | 59,84 | 59,12 | 59,52 | -0,08% | - |
05.04.2017 | 58,81 | 59,72 | 58,81 | 59,57 | 0,90% | - |
04.04.2017 | 59,04 | 59,04 | 59,04 | 59,04 | 0,14% | - |
03.04.2017 | 58,87 | 59,06 | 58,87 | 58,96 | -0,07% | - |
31.03.2017 | 59,00 | 59,00 | 59,00 | 59,00 | 0,56% | - |
30.03.2017 | 58,31 | 58,67 | 58,24 | 58,67 | 0,36% | - |
29.03.2017 | 58,46 | 58,46 | 58,46 | 58,46 | 1,18% | - |
28.03.2017 | 57,78 | 57,78 | 57,78 | 57,78 | 0,03% | - |
27.03.2017 | 57,76 | 57,76 | 57,76 | 57,76 | -0,21% | - |
24.03.2017 | 57,88 | 57,88 | 57,88 | 57,88 | 0,26% | - |
23.03.2017 | 57,73 | 57,73 | 57,73 | 57,73 | 0,72% | - |
22.03.2017 | 57,32 | 57,32 | 57,32 | 57,32 | -0,03% | - |
21.03.2017 | 57,34 | 57,34 | 57,34 | 57,34 | -0,40% | - |
20.03.2017 | 57,57 | 57,57 | 57,57 | 57,57 | 0,17% | - |
17.03.2017 | 57,47 | 57,47 | 57,47 | 57,47 | 0,24% | - |
16.03.2017 | 57,33 | 57,33 | 57,33 | 57,33 | 0,60% | - |
15.03.2017 | 56,99 | 56,99 | 56,99 | 56,99 | 0,07% | - |
14.03.2017 | 56,95 | 56,95 | 56,95 | 56,95 | 0,33% | - |
13.03.2017 | 56,76 | 56,76 | 56,76 | 56,76 | -0,12% | - |
10.03.2017 | 56,83 | 56,83 | 56,83 | 56,83 | -0,39% | - |
09.03.2017 | 57,05 | 57,05 | 57,05 | 57,05 | -0,45% | - |
08.03.2017 | 57,07 | 57,35 | 57,07 | 57,31 | -0,83% | - |
07.03.2017 | 57,79 | 57,79 | 57,79 | 57,79 | -0,05% | - |
06.03.2017 | 57,82 | 57,82 | 57,82 | 57,82 | -0,34% | - |
03.03.2017 | 58,02 | 58,02 | 58,02 | 58,02 | -0,99% | - |