5,367$
2,43%
Echtzeit-Aktienkurs Rayonier Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 5,45 | 5,47 | 5,12 | 5,24 | -3,85% | 432.304,00 |
| 12.03.2025 | 5,39 | 5,54 | 5,28 | 5,45 | 1,11% | 519.772,00 |
| 11.03.2025 | 5,43 | 5,65 | 5,36 | 5,39 | -1,82% | 696.792,00 |
| 10.03.2025 | 5,90 | 5,93 | 5,48 | 5,49 | -8,19% | 758.418,00 |
| 07.03.2025 | 6,06 | 6,28 | 5,70 | 5,98 | -3,08% | 985.689,00 |
| 06.03.2025 | 7,11 | 7,20 | 6,13 | 6,17 | -17,62% | 1.464.987,00 |
| 05.03.2025 | 7,57 | 7,66 | 7,32 | 7,49 | 0,13% | 487.685,00 |
| 04.03.2025 | 7,40 | 7,64 | 7,21 | 7,48 | -1,32% | 640.905,00 |
| 03.03.2025 | 7,72 | 7,81 | 7,55 | 7,58 | -1,56% | 605.048,00 |
| 28.02.2025 | 7,56 | 7,72 | 7,52 | 7,70 | 0,79% | 385.326,00 |
| 27.02.2025 | 7,69 | 7,78 | 7,39 | 7,64 | -1,29% | 378.300,00 |
| 26.02.2025 | 7,56 | 7,78 | 7,53 | 7,74 | 2,38% | 443.151,00 |
| 25.02.2025 | 7,23 | 7,66 | 7,11 | 7,56 | 4,71% | 511.949,00 |
| 24.02.2025 | 7,38 | 7,53 | 7,21 | 7,22 | -2,17% | 549.505,00 |
| 21.02.2025 | 7,20 | 7,51 | 7,04 | 7,38 | 4,24% | 687.111,00 |
| 20.02.2025 | 7,04 | 7,13 | 6,93 | 7,08 | -0,84% | 343.351,00 |
| 19.02.2025 | 7,35 | 7,35 | 7,03 | 7,14 | -3,38% | 363.692,00 |
| 18.02.2025 | 7,29 | 7,41 | 7,19 | 7,39 | 0,94% | 228.753,00 |
| 17.02.2025 | 7,31 | 7,32 | 7,30 | 7,32 | 0,29% | - |
| 14.02.2025 | 7,27 | 7,40 | 7,23 | 7,30 | 0,27% | 266.580,00 |
| 13.02.2025 | 7,13 | 7,31 | 7,07 | 7,28 | 2,97% | 372.871,00 |
| 12.02.2025 | 7,01 | 7,15 | 6,93 | 7,07 | -0,84% | 493.445,00 |
| 11.02.2025 | 7,26 | 7,33 | 7,09 | 7,13 | -1,93% | 320.764,00 |
| 10.02.2025 | 7,32 | 7,46 | 7,17 | 7,27 | -0,27% | 315.057,00 |
| 07.02.2025 | 7,48 | 7,52 | 7,22 | 7,29 | -2,54% | 343.672,00 |
| 06.02.2025 | 7,56 | 7,59 | 7,45 | 7,48 | -0,27% | 471.254,00 |
| 05.02.2025 | 7,67 | 7,67 | 7,38 | 7,50 | -1,96% | 450.842,00 |
| 04.02.2025 | 8,26 | 8,50 | 7,62 | 7,65 | -0,65% | 707.587,00 |
| 03.02.2025 | 7,78 | 7,86 | 7,65 | 7,70 | -3,75% | 330.112,00 |
| 31.01.2025 | 8,18 | 8,27 | 7,98 | 8,00 | -2,68% | 398.761,00 |
| 30.01.2025 | 8,42 | 8,45 | 8,20 | 8,22 | -1,79% | 433.033,00 |
| 29.01.2025 | 8,11 | 8,56 | 8,04 | 8,37 | 3,72% | 495.547,00 |
| 28.01.2025 | 8,00 | 8,09 | 7,83 | 8,07 | 1,38% | 213.474,00 |
| 27.01.2025 | 7,99 | 8,14 | 7,91 | 7,96 | -1,49% | 233.626,00 |
| 24.01.2025 | 8,07 | 8,12 | 7,95 | 8,08 | -0,12% | 204.995,00 |
| 23.01.2025 | 7,90 | 8,19 | 7,89 | 8,09 | 2,28% | 304.036,00 |
| 22.01.2025 | 7,92 | 7,97 | 7,71 | 7,91 | 0,25% | 386.249,00 |
| 21.01.2025 | 7,60 | 7,90 | 7,59 | 7,89 | 4,78% | 376.211,00 |
| 17.01.2025 | 7,75 | 7,77 | 7,52 | 7,53 | -1,44% | 209.291,00 |
| 16.01.2025 | 7,59 | 7,70 | 7,50 | 7,64 | -0,39% | 259.657,00 |
| 15.01.2025 | 7,66 | 7,70 | 7,50 | 7,67 | 3,65% | 331.307,00 |
| 14.01.2025 | 7,83 | 7,89 | 7,31 | 7,40 | -4,15% | 919.206,00 |
| 13.01.2025 | 7,30 | 7,72 | 7,30 | 7,72 | 2,80% | 395.034,00 |
| 10.01.2025 | 7,60 | 7,70 | 7,46 | 7,51 | -3,84% | 305.440,00 |
| 08.01.2025 | 7,79 | 7,89 | 7,67 | 7,81 | -1,39% | 335.802,00 |
| 07.01.2025 | 8,06 | 8,10 | 7,82 | 7,92 | -1,86% | 549.150,00 |
| 06.01.2025 | 8,15 | 8,34 | 8,06 | 8,07 | -0,12% | 417.863,00 |
| 03.01.2025 | 8,35 | 8,41 | 7,97 | 8,08 | -2,77% | 440.378,00 |
| 02.01.2025 | 8,37 | 8,50 | 8,21 | 8,31 | 0,73% | 378.843,00 |
| 31.12.2024 | 8,15 | 8,42 | 8,10 | 8,25 | 2,10% | 1.056.915,00 |
| 30.12.2024 | 7,51 | 8,13 | 7,36 | 8,08 | 6,74% | 691.556,00 |
| 27.12.2024 | 7,65 | 7,79 | 7,44 | 7,57 | -2,20% | 470.342,00 |
| 26.12.2024 | 7,45 | 7,75 | 7,43 | 7,74 | 3,48% | 412.122,00 |
| 24.12.2024 | 7,33 | 7,51 | 7,28 | 7,48 | 0,67% | 227.495,00 |
| 23.12.2024 | 7,47 | 7,58 | 7,36 | 7,43 | -0,54% | 324.788,00 |
| 20.12.2024 | 7,17 | 7,61 | 7,12 | 7,47 | 0,81% | 856.719,00 |
| 19.12.2024 | 7,44 | 7,60 | 7,32 | 7,41 | 1,65% | 705.289,00 |
| 18.12.2024 | 7,68 | 7,81 | 7,21 | 7,29 | -4,83% | 686.309,00 |
| 17.12.2024 | 7,85 | 7,88 | 7,65 | 7,66 | -3,65% | 415.084,00 |
| 16.12.2024 | 7,81 | 8,06 | 7,70 | 7,95 | 1,53% | 470.365,00 |
| 13.12.2024 | 8,02 | 8,10 | 7,83 | 7,83 | -2,97% | 328.805,00 |
| 12.12.2024 | 8,08 | 8,13 | 7,91 | 8,07 | -0,74% | 375.943,00 |
| 11.12.2024 | 8,25 | 8,26 | 8,07 | 8,13 | -0,49% | 262.645,00 |
| 10.12.2024 | 8,21 | 8,31 | 8,12 | 8,17 | -1,09% | 376.846,00 |
| 09.12.2024 | 8,62 | 8,62 | 8,18 | 8,26 | -3,17% | 367.527,00 |
| 06.12.2024 | 8,57 | 8,57 | 8,44 | 8,53 | -0,35% | 255.787,00 |
| 05.12.2024 | 8,65 | 8,65 | 8,35 | 8,56 | -0,23% | 330.426,00 |
| 04.12.2024 | 8,75 | 8,77 | 8,41 | 8,58 | -1,38% | 336.499,00 |
| 03.12.2024 | 8,70 | 8,76 | 8,51 | 8,70 | 0,35% | 305.044,00 |
| 02.12.2024 | 8,89 | 8,90 | 8,60 | 8,67 | -1,59% | 524.444,00 |
| 29.11.2024 | 8,69 | 8,84 | 8,67 | 8,81 | 1,03% | 190.456,00 |
| 27.11.2024 | 8,85 | 8,96 | 8,62 | 8,72 | -1,13% | 324.992,00 |
| 26.11.2024 | 8,83 | 8,91 | 8,64 | 8,82 | -1,01% | 440.156,00 |
| 25.11.2024 | 8,88 | 9,14 | 8,84 | 8,91 | 0,22% | 389.488,00 |
| 22.11.2024 | 8,89 | 9,16 | 8,86 | 8,89 | -0,22% | 388.608,00 |
| 21.11.2024 | 8,90 | 8,97 | 8,79 | 8,91 | 0,45% | 347.042,00 |
| 20.11.2024 | 9,11 | 9,11 | 8,85 | 8,87 | -1,99% | 325.279,00 |
| 19.11.2024 | 9,07 | 9,13 | 8,91 | 9,05 | -1,09% | 354.675,00 |
| 18.11.2024 | 9,20 | 9,36 | 9,11 | 9,15 | -0,65% | 443.864,00 |
| 15.11.2024 | 9,44 | 9,49 | 9,17 | 9,21 | -1,39% | 353.394,00 |
| 14.11.2024 | 9,55 | 9,60 | 9,18 | 9,34 | -2,10% | 554.322,00 |
| 13.11.2024 | 9,75 | 9,79 | 9,52 | 9,54 | -0,63% | 601.795,00 |
| 12.11.2024 | 10,00 | 10,02 | 9,56 | 9,60 | -3,81% | 736.951,00 |
| 11.11.2024 | 10,18 | 10,28 | 9,81 | 9,98 | 0,20% | 765.012,00 |
| 08.11.2024 | 10,00 | 10,12 | 9,87 | 9,96 | -0,40% | 782.092,00 |
| 07.11.2024 | 9,91 | 10,24 | 9,80 | 10,00 | 1,73% | 1.044.973,00 |
| 06.11.2024 | 8,81 | 10,17 | 8,74 | 9,83 | 20,91% | 2.373.079,00 |
| 05.11.2024 | 8,12 | 8,34 | 8,06 | 8,13 | 0,00% | 914.711,00 |
| 04.11.2024 | 8,10 | 8,34 | 8,03 | 8,13 | 0,37% | 589.505,00 |
| 01.11.2024 | 7,95 | 8,16 | 7,91 | 8,10 | 1,76% | 569.820,00 |
| 31.10.2024 | 8,00 | 8,14 | 7,94 | 7,96 | -0,87% | 344.111,00 |
| 30.10.2024 | 7,84 | 8,16 | 7,80 | 8,03 | 1,52% | 352.927,00 |
| 29.10.2024 | 8,25 | 8,33 | 7,85 | 7,91 | -2,35% | 691.791,00 |
| 28.10.2024 | 8,04 | 8,28 | 7,98 | 8,10 | 1,76% | 542.275,00 |
| 25.10.2024 | 7,58 | 8,04 | 7,57 | 7,96 | 5,99% | 516.686,00 |
| 24.10.2024 | 7,43 | 7,55 | 7,30 | 7,51 | 1,21% | 413.133,00 |
| 23.10.2024 | 7,19 | 7,49 | 7,16 | 7,42 | 2,34% | 445.388,00 |
| 22.10.2024 | 7,33 | 7,50 | 7,17 | 7,25 | -1,23% | 631.678,00 |
| 21.10.2024 | 7,97 | 7,97 | 7,33 | 7,34 | -8,02% | 903.938,00 |
| 18.10.2024 | 8,08 | 8,08 | 7,95 | 7,98 | -1,72% | 494.388,00 |