143,600€
-2,08%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 146,23 | 148,80 | 143,38 | 143,52 | -2,13% | - |
| 15.09.2026 | 147,95 | 149,52 | 145,60 | 146,65 | -0,37% | - |
| 14.09.2026 | 149,55 | 152,70 | 147,00 | 147,20 | -1,64% | - |
| 11.09.2026 | 149,45 | 152,13 | 148,20 | 149,65 | -0,15% | - |
| 10.09.2026 | 150,85 | 153,20 | 148,23 | 149,88 | -0,55% | - |
| 09.09.2026 | 151,80 | 153,33 | 149,83 | 150,70 | -1,73% | - |
| 08.09.2026 | 152,90 | 154,48 | 149,88 | 153,35 | 0,29% | - |
| 07.09.2026 | 153,55 | 153,55 | 152,90 | 152,90 | -0,34% | - |
| 04.09.2026 | 155,77 | 156,75 | 152,65 | 153,43 | -1,14% | - |
| 03.09.2026 | 151,83 | 155,45 | 149,68 | 155,20 | 2,26% | - |
| 02.09.2026 | 149,65 | 154,25 | 149,18 | 151,77 | 1,62% | - |
| 01.09.2026 | 153,40 | 156,08 | 148,73 | 149,35 | -2,78% | - |
| 31.08.2026 | 154,83 | 155,02 | 153,40 | 153,63 | -0,82% | 10,00 |
| 28.08.2026 | 151,15 | 155,05 | 149,30 | 154,90 | 2,97% | - |
| 27.08.2026 | 151,65 | 152,60 | 147,98 | 150,43 | -0,94% | - |
| 26.08.2026 | 149,65 | 152,23 | 145,65 | 151,85 | 1,03% | 1,00 |
| 25.08.2026 | 151,45 | 153,20 | 149,33 | 150,30 | -0,69% | - |
| 24.08.2026 | 150,75 | 152,60 | 149,13 | 151,35 | 0,83% | - |
| 21.08.2026 | 147,85 | 150,95 | 144,83 | 150,10 | 1,81% | - |
| 20.08.2026 | 152,35 | 154,00 | 147,33 | 147,43 | -3,22% | - |
| 19.08.2026 | 154,77 | 156,73 | 152,30 | 152,33 | -2,20% | - |
| 18.08.2026 | 155,00 | 156,15 | 154,08 | 155,75 | 0,29% | 1,00 |
| 17.08.2026 | 156,27 | 156,90 | 154,90 | 155,30 | -0,64% | - |
| 14.08.2026 | 157,00 | 157,38 | 155,13 | 156,30 | -0,41% | - |
| 13.08.2026 | 157,20 | 158,05 | 155,20 | 156,95 | -0,17% | - |
| 12.08.2026 | 155,95 | 159,10 | 154,88 | 157,23 | 0,69% | - |
| 11.08.2026 | 155,15 | 157,25 | 153,25 | 156,15 | 0,68% | - |
| 10.08.2026 | 152,75 | 155,88 | 152,30 | 155,10 | 1,03% | - |
| 07.08.2026 | 155,60 | 157,15 | 153,27 | 153,52 | -1,29% | - |
| 06.08.2026 | 156,27 | 158,45 | 154,88 | 155,52 | -0,53% | - |
| 05.08.2026 | 155,38 | 158,13 | 154,20 | 156,35 | 0,48% | 1,00 |
| 04.08.2026 | 154,65 | 155,75 | 153,85 | 155,60 | 0,58% | - |
| 03.08.2026 | 153,45 | 155,55 | 152,38 | 154,70 | 1,29% | - |
| 31.07.2026 | 151,80 | 153,80 | 151,65 | 152,73 | 0,81% | - |
| 30.07.2026 | 151,90 | 155,48 | 149,38 | 151,50 | -0,21% | 1,00 |
| 29.07.2026 | 155,00 | 156,85 | 151,80 | 151,83 | -1,57% | - |
| 28.07.2026 | 152,70 | 156,35 | 151,40 | 154,25 | 1,11% | - |
| 27.07.2026 | 148,90 | 152,98 | 148,23 | 152,55 | 2,73% | - |
| 24.07.2026 | 146,05 | 148,58 | 144,60 | 148,50 | 2,20% | - |
| 23.07.2026 | 147,20 | 148,50 | 143,38 | 145,30 | -1,39% | - |
| 22.07.2026 | 147,05 | 148,27 | 146,23 | 147,35 | -0,30% | 4,00 |
| 21.07.2026 | 148,00 | 149,02 | 145,88 | 147,80 | 0,31% | - |
| 20.07.2026 | 147,20 | 149,52 | 145,77 | 147,35 | -0,10% | - |
| 17.07.2026 | 147,05 | 149,23 | 145,68 | 147,50 | 0,17% | - |
| 16.07.2026 | 148,70 | 149,05 | 146,30 | 147,25 | -1,14% | - |
| 15.07.2026 | 146,60 | 150,75 | 143,98 | 148,95 | 1,17% | - |
| 14.07.2026 | 146,85 | 147,33 | 143,50 | 147,23 | 0,43% | - |
| 13.07.2026 | 147,40 | 148,43 | 143,73 | 146,60 | -0,64% | - |
| 10.07.2026 | 147,60 | 150,00 | 146,33 | 147,55 | -0,14% | - |
| 09.07.2026 | 145,02 | 150,02 | 143,00 | 147,75 | 1,97% | - |
| 08.07.2026 | 146,85 | 147,13 | 143,73 | 144,90 | -1,19% | - |
| 07.07.2026 | 146,40 | 147,33 | 144,95 | 146,65 | 0,77% | - |
| 06.07.2026 | 142,75 | 145,65 | 141,93 | 145,52 | 1,98% | - |
| 03.07.2026 | 142,25 | 142,83 | 142,25 | 142,70 | 0,33% | - |
| 02.07.2026 | 139,02 | 179,08 | 138,13 | 142,23 | 2,14% | - |
| 01.07.2026 | 132,50 | 139,35 | 132,15 | 139,25 | 4,54% | - |
| 30.06.2026 | 130,48 | 134,05 | 129,77 | 133,20 | 2,62% | - |
| 29.06.2026 | 131,73 | 133,80 | 129,58 | 129,80 | -1,57% | - |
| 26.06.2026 | 132,38 | 132,58 | 128,45 | 131,88 | -0,23% | - |
| 25.06.2026 | 136,27 | 137,58 | 131,50 | 132,18 | -2,90% | - |
| 24.06.2026 | 138,33 | 140,45 | 136,13 | 136,13 | -1,00% | - |
| 23.06.2026 | 137,08 | 139,85 | 134,20 | 137,50 | 0,31% | - |
| 22.06.2026 | 135,60 | 138,27 | 135,23 | 137,08 | 0,92% | - |
| 19.06.2026 | 135,80 | 135,98 | 135,43 | 135,83 | -0,28% | - |
| 18.06.2026 | 138,05 | 140,08 | 135,68 | 136,20 | -1,07% | - |
| 17.06.2026 | 136,63 | 138,60 | 136,38 | 137,68 | 1,38% | - |
| 16.06.2026 | 133,48 | 136,50 | 133,10 | 135,80 | 1,38% | - |
| 15.06.2026 | 133,48 | 135,20 | 133,33 | 133,95 | 0,54% | - |
| 12.06.2026 | 129,93 | 134,40 | 129,30 | 133,23 | 1,62% | - |
| 11.06.2026 | 130,40 | 131,63 | 129,65 | 131,10 | -0,13% | - |
| 10.06.2026 | 131,13 | 132,45 | 129,60 | 131,27 | 1,43% | - |
| 09.06.2026 | 130,23 | 132,00 | 128,27 | 129,43 | -0,71% | - |
| 08.06.2026 | 131,65 | 132,75 | 130,33 | 130,35 | -0,76% | - |
| 05.06.2026 | 129,63 | 131,73 | 128,58 | 131,35 | 1,25% | - |
| 04.06.2026 | 126,38 | 130,10 | 125,25 | 129,73 | 2,85% | - |
| 03.06.2026 | 126,18 | 126,40 | 124,03 | 126,13 | 0,68% | - |
| 02.06.2026 | 125,38 | 126,25 | 123,55 | 125,28 | -0,20% | - |
| 01.06.2026 | 123,00 | 126,10 | 122,35 | 125,53 | 2,12% | - |
| 29.05.2026 | 121,88 | 124,20 | 121,45 | 122,93 | -1,68% | - |
| 28.05.2026 | 125,08 | 125,23 | 125,03 | 125,03 | 0,04% | - |
| 27.05.2026 | 130,77 | 131,70 | 122,45 | 124,98 | -4,71% | - |
| 26.05.2026 | 131,40 | 131,40 | 130,13 | 131,15 | -0,13% | - |
| 25.05.2026 | 130,60 | 131,52 | 130,60 | 131,33 | 0,54% | - |
| 22.05.2026 | 129,45 | 131,40 | 129,30 | 130,63 | 1,85% | - |
| 21.05.2026 | 130,88 | 132,45 | 127,08 | 128,25 | -1,72% | 8,00 |
| 20.05.2026 | 130,13 | 132,20 | 129,88 | 130,50 | -0,11% | - |
| 19.05.2026 | 132,58 | 133,77 | 130,65 | 130,65 | -2,17% | - |
| 18.05.2026 | 132,52 | 134,73 | 130,68 | 133,55 | 0,62% | 3,00 |
| 15.05.2026 | 133,33 | 134,10 | 131,63 | 132,73 | -0,24% | - |
| 14.05.2026 | 131,43 | 134,35 | 131,08 | 133,05 | 1,04% | - |
| 13.05.2026 | 130,73 | 132,48 | 129,93 | 131,68 | 0,82% | - |
| 12.05.2026 | 128,20 | 130,68 | 127,48 | 130,60 | 1,67% | - |
| 11.05.2026 | 130,98 | 131,58 | 128,18 | 128,45 | -1,76% | - |
| 08.05.2026 | 130,98 | 132,68 | 130,08 | 130,75 | -0,23% | - |
| 07.05.2026 | 135,65 | 136,40 | 130,15 | 131,05 | -3,25% | - |
| 06.05.2026 | 135,88 | 137,38 | 134,48 | 135,45 | -0,61% | - |
| 05.05.2026 | 134,13 | 136,35 | 134,10 | 136,27 | 2,06% | - |
| 04.05.2026 | 133,27 | 133,90 | 132,60 | 133,52 | -0,93% | - |
| 30.04.2026 | 133,25 | 135,30 | 131,33 | 134,77 | 1,14% | - |
| 29.04.2026 | 132,93 | 134,00 | 131,50 | 133,25 | -0,84% | - |