135,800€
-1,36%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.04.2026 | 131,68 | 135,27 | 130,95 | 134,38 | 1,95% | 8,00 |
| 27.04.2026 | 130,88 | 132,58 | 130,15 | 131,80 | 0,90% | - |
| 24.04.2026 | 131,33 | 131,77 | 129,68 | 130,63 | -0,84% | - |
| 23.04.2026 | 131,27 | 134,40 | 130,43 | 131,73 | -1,48% | - |
| 22.04.2026 | 131,58 | 133,93 | 131,33 | 133,70 | 1,48% | - |
| 21.04.2026 | 129,18 | 131,88 | 128,70 | 131,75 | 1,99% | - |
| 20.04.2026 | 128,98 | 130,65 | 127,60 | 129,18 | 0,60% | - |
| 17.04.2026 | 128,02 | 129,50 | 126,35 | 128,40 | -0,45% | - |
| 16.04.2026 | 132,02 | 132,65 | 128,77 | 128,98 | -2,86% | - |
| 15.04.2026 | 129,90 | 132,80 | 129,40 | 132,77 | 1,49% | - |
| 14.04.2026 | 127,88 | 131,10 | 127,03 | 130,83 | 2,21% | - |
| 13.04.2026 | 124,73 | 128,18 | 123,28 | 128,00 | 2,75% | - |
| 10.04.2026 | 126,63 | 126,85 | 123,80 | 124,58 | -1,72% | - |
| 09.04.2026 | 126,75 | 126,90 | 125,30 | 126,75 | 1,32% | - |
| 08.04.2026 | 123,38 | 125,20 | 121,93 | 125,10 | 2,19% | - |
| 07.04.2026 | 123,23 | 123,40 | 120,75 | 122,43 | -0,06% | - |
| 02.04.2026 | 123,50 | 124,50 | 122,50 | 122,50 | -2,00% | - |
| 01.04.2026 | 125,00 | 125,50 | 124,50 | 125,00 | 0,81% | - |
| 31.03.2026 | 122,50 | 124,00 | 122,50 | 124,00 | 0,81% | - |
| 30.03.2026 | 122,50 | 123,00 | 122,50 | 123,00 | -1,99% | - |
| 27.03.2026 | 124,50 | 125,50 | 124,50 | 125,50 | 0,00% | - |
| 26.03.2026 | 125,50 | 126,50 | 125,50 | 125,50 | -0,40% | - |
| 25.03.2026 | 125,50 | 126,50 | 125,50 | 126,00 | 0,40% | - |
| 24.03.2026 | 125,50 | 126,50 | 124,00 | 125,50 | 1,62% | - |
| 23.03.2026 | 124,50 | 124,50 | 123,50 | 123,50 | -0,80% | - |
| 20.03.2026 | 123,50 | 125,50 | 122,50 | 124,50 | 0,81% | - |
| 19.03.2026 | 124,50 | 124,50 | 123,50 | 123,50 | -2,37% | - |
| 18.03.2026 | 125,50 | 126,50 | 125,50 | 126,50 | 1,61% | - |
| 17.03.2026 | 124,50 | 124,50 | 123,50 | 124,50 | -3,11% | - |
| 16.03.2026 | 127,50 | 128,50 | 127,50 | 128,50 | 0,78% | - |
| 13.03.2026 | 125,50 | 128,50 | 125,50 | 127,50 | 0,00% | - |
| 12.03.2026 | 128,50 | 128,50 | 127,50 | 127,50 | -0,78% | - |
| 11.03.2026 | 127,50 | 128,50 | 127,50 | 128,50 | -1,53% | - |
| 10.03.2026 | 129,50 | 130,50 | 129,50 | 130,50 | 0,38% | - |
| 09.03.2026 | 130,50 | 130,50 | 129,50 | 130,00 | -3,35% | - |
| 06.03.2026 | 134,50 | 135,00 | 134,00 | 134,50 | 0,00% | - |
| 05.03.2026 | 134,50 | 134,50 | 134,00 | 134,50 | 1,89% | - |
| 04.03.2026 | 132,50 | 132,50 | 131,50 | 132,00 | 0,38% | - |
| 03.03.2026 | 131,00 | 131,50 | 131,00 | 131,50 | 1,15% | - |
| 02.03.2026 | 128,50 | 130,00 | 128,50 | 130,00 | -1,52% | - |
| 27.02.2026 | 135,00 | 135,00 | 132,00 | 132,00 | -1,49% | - |
| 26.02.2026 | 133,50 | 134,00 | 133,50 | 134,00 | 1,52% | - |
| 25.02.2026 | 131,50 | 132,00 | 131,50 | 132,00 | 1,15% | - |
| 24.02.2026 | 130,00 | 130,50 | 130,00 | 130,50 | -1,88% | - |
| 23.02.2026 | 134,50 | 134,50 | 133,00 | 133,00 | -1,48% | - |
| 20.02.2026 | 135,00 | 135,00 | 134,50 | 135,00 | 0,37% | - |
| 19.02.2026 | 137,00 | 138,00 | 132,50 | 134,50 | 0,75% | - |
| 18.02.2026 | 133,00 | 134,00 | 133,00 | 133,50 | 0,00% | - |
| 17.02.2026 | 135,00 | 136,00 | 133,00 | 133,50 | -0,37% | - |
| 16.02.2026 | 133,50 | 134,00 | 133,50 | 134,00 | 1,13% | - |
| 13.02.2026 | 132,50 | 132,50 | 132,00 | 132,50 | -1,12% | - |
| 12.02.2026 | 133,50 | 134,00 | 133,50 | 134,00 | -1,83% | - |
| 11.02.2026 | 136,00 | 136,50 | 136,00 | 136,50 | -4,21% | - |
| 10.02.2026 | 146,00 | 147,00 | 142,50 | 142,50 | -2,06% | - |
| 09.02.2026 | 146,00 | 146,00 | 145,00 | 145,50 | 0,00% | - |
| 06.02.2026 | 142,00 | 146,50 | 141,50 | 145,50 | 2,11% | - |
| 05.02.2026 | 144,50 | 145,00 | 141,50 | 142,50 | 1,06% | - |
| 04.02.2026 | 140,50 | 141,00 | 140,50 | 141,00 | 0,36% | - |
| 03.02.2026 | 142,00 | 144,00 | 138,50 | 140,50 | 1,81% | - |
| 02.02.2026 | 140,00 | 140,00 | 138,00 | 138,00 | -1,08% | - |
| 30.01.2026 | 140,00 | 140,00 | 139,50 | 139,50 | -1,41% | - |
| 29.01.2026 | 140,50 | 144,50 | 138,50 | 141,50 | 0,00% | - |
| 28.01.2026 | 141,00 | 141,50 | 141,00 | 141,50 | -1,05% | - |
| 27.01.2026 | 142,50 | 143,00 | 142,50 | 143,00 | 0,35% | - |