4,120$
-0,72%
Echtzeit-Aktienkurs Rayonier Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,11 | 4,16 | 4,08 | 4,15 | 0,97% | 242.770,00 |
| 02.07.2025 | 4,05 | 4,19 | 3,99 | 4,11 | 2,75% | 403.096,00 |
| 01.07.2025 | 3,76 | 4,16 | 3,76 | 4,00 | 3,90% | 545.675,00 |
| 30.06.2025 | 3,80 | 3,93 | 3,74 | 3,85 | 1,05% | 723.810,00 |
| 27.06.2025 | 3,89 | 3,96 | 3,79 | 3,81 | -0,52% | 536.031,00 |
| 26.06.2025 | 3,83 | 3,85 | 3,78 | 3,83 | 1,32% | 338.672,00 |
| 25.06.2025 | 3,88 | 3,88 | 3,76 | 3,78 | -2,07% | 343.016,00 |
| 24.06.2025 | 3,84 | 3,93 | 3,78 | 3,86 | 1,05% | 377.201,00 |
| 23.06.2025 | 3,86 | 3,88 | 3,71 | 3,82 | -1,04% | 568.295,00 |
| 20.06.2025 | 3,84 | 3,92 | 3,82 | 3,86 | 0,00% | 1.115.425,00 |
| 18.06.2025 | 3,84 | 3,99 | 3,84 | 3,86 | -0,52% | 378.956,00 |
| 17.06.2025 | 3,86 | 3,94 | 3,85 | 3,88 | -1,77% | 368.606,00 |
| 16.06.2025 | 3,93 | 4,07 | 3,92 | 3,95 | 2,07% | 454.067,00 |
| 13.06.2025 | 3,97 | 4,07 | 3,83 | 3,87 | -4,44% | 605.644,00 |
| 12.06.2025 | 4,00 | 4,09 | 3,96 | 4,05 | 0,00% | 415.239,00 |
| 11.06.2025 | 4,02 | 4,22 | 4,01 | 4,05 | 1,50% | 596.781,00 |
| 10.06.2025 | 3,93 | 4,01 | 3,93 | 3,99 | 2,05% | 266.093,00 |
| 09.06.2025 | 3,94 | 3,99 | 3,87 | 3,91 | 0,26% | 273.990,00 |
| 06.06.2025 | 3,97 | 4,02 | 3,89 | 3,90 | 1,04% | 250.450,00 |
| 05.06.2025 | 3,92 | 3,92 | 3,80 | 3,86 | 0,00% | 423.815,00 |
| 04.06.2025 | 3,85 | 3,93 | 3,84 | 3,86 | -0,26% | 422.610,00 |
| 03.06.2025 | 3,74 | 4,01 | 3,71 | 3,87 | 3,48% | 448.049,00 |
| 02.06.2025 | 3,83 | 3,84 | 3,73 | 3,74 | -2,86% | 435.901,00 |
| 30.05.2025 | 3,87 | 3,96 | 3,85 | 3,85 | -2,28% | 438.145,00 |
| 29.05.2025 | 3,97 | 4,00 | 3,89 | 3,94 | -0,51% | 349.885,00 |
| 28.05.2025 | 4,03 | 4,06 | 3,91 | 3,96 | -2,70% | 550.753,00 |
| 27.05.2025 | 3,93 | 4,08 | 3,91 | 4,07 | 4,63% | 614.625,00 |
| 23.05.2025 | 3,86 | 3,98 | 3,83 | 3,89 | -1,02% | 709.742,00 |
| 22.05.2025 | 3,95 | 3,99 | 3,88 | 3,93 | -1,01% | 490.218,00 |
| 21.05.2025 | 4,15 | 4,23 | 3,96 | 3,97 | -6,37% | 506.807,00 |
| 20.05.2025 | 4,03 | 4,40 | 4,00 | 4,24 | 4,43% | 1.069.799,00 |
| 19.05.2025 | 4,05 | 4,16 | 4,03 | 4,06 | -3,10% | 507.484,00 |
| 16.05.2025 | 3,91 | 4,22 | 3,85 | 4,19 | 7,16% | 794.619,00 |
| 15.05.2025 | 4,01 | 4,01 | 3,87 | 3,91 | -1,26% | 578.187,00 |
| 14.05.2025 | 4,01 | 4,07 | 3,89 | 3,96 | -1,49% | 608.811,00 |
| 13.05.2025 | 3,96 | 4,08 | 3,87 | 4,02 | 2,55% | 661.693,00 |
| 12.05.2025 | 4,00 | 4,17 | 3,85 | 3,92 | 7,99% | 999.276,00 |
| 09.05.2025 | 3,75 | 3,83 | 3,60 | 3,63 | -3,46% | 658.469,00 |
| 08.05.2025 | 3,90 | 3,98 | 3,73 | 3,76 | -4,57% | 868.144,00 |
| 07.05.2025 | 3,61 | 4,03 | 3,45 | 3,94 | -6,64% | 1.521.553,00 |
| 06.05.2025 | 4,21 | 4,25 | 4,05 | 4,22 | -0,94% | 814.657,00 |
| 05.05.2025 | 4,39 | 4,40 | 4,25 | 4,26 | -4,70% | 364.367,00 |
| 02.05.2025 | 4,36 | 4,54 | 4,36 | 4,47 | 3,71% | 551.243,00 |
| 01.05.2025 | 4,25 | 4,36 | 4,21 | 4,31 | 1,17% | 455.478,00 |
| 30.04.2025 | 4,27 | 4,29 | 4,10 | 4,26 | -1,62% | 612.937,00 |
| 29.04.2025 | 4,34 | 4,41 | 4,29 | 4,33 | 1,17% | 357.554,00 |
| 28.04.2025 | 4,30 | 4,38 | 4,19 | 4,28 | -1,61% | 544.149,00 |
| 25.04.2025 | 4,33 | 4,36 | 4,25 | 4,35 | -0,23% | 296.621,00 |
| 24.04.2025 | 4,39 | 4,39 | 4,26 | 4,36 | 0,69% | 376.380,00 |
| 23.04.2025 | 4,55 | 4,63 | 4,30 | 4,33 | -1,14% | 785.400,00 |
| 22.04.2025 | 4,19 | 4,40 | 4,16 | 4,38 | 7,09% | 856.726,00 |
| 21.04.2025 | 4,35 | 4,41 | 4,05 | 4,09 | -7,05% | 762.599,00 |
| 17.04.2025 | 4,44 | 4,54 | 4,34 | 4,40 | -0,90% | 694.201,00 |
| 16.04.2025 | 4,72 | 4,73 | 4,35 | 4,44 | -5,33% | 621.007,00 |
| 15.04.2025 | 4,75 | 4,77 | 4,68 | 4,69 | -0,85% | 322.033,00 |
| 14.04.2025 | 4,71 | 4,81 | 4,63 | 4,73 | 1,07% | 408.472,00 |
| 11.04.2025 | 4,73 | 4,82 | 4,56 | 4,68 | -1,68% | 493.210,00 |
| 10.04.2025 | 4,77 | 4,83 | 4,54 | 4,76 | -4,03% | 745.600,00 |
| 09.04.2025 | 4,75 | 5,20 | 4,65 | 4,96 | 3,55% | 1.341.685,00 |
| 08.04.2025 | 5,07 | 5,20 | 4,68 | 4,79 | -2,24% | 831.184,00 |
| 07.04.2025 | 4,72 | 5,25 | 4,63 | 4,90 | -1,61% | 633.314,00 |
| 04.04.2025 | 5,01 | 5,08 | 4,73 | 4,98 | -4,78% | 684.401,00 |
| 03.04.2025 | 5,49 | 5,49 | 5,19 | 5,23 | -8,73% | 551.166,00 |
| 02.04.2025 | 5,61 | 5,78 | 5,58 | 5,73 | 1,42% | 370.702,00 |
| 01.04.2025 | 5,70 | 5,74 | 5,60 | 5,65 | -1,74% | 489.375,00 |
| 31.03.2025 | 5,46 | 5,91 | 5,42 | 5,75 | 3,42% | 808.523,00 |
| 28.03.2025 | 5,78 | 5,78 | 5,51 | 5,56 | -3,64% | 535.144,00 |
| 27.03.2025 | 5,67 | 5,78 | 5,58 | 5,77 | 1,23% | 537.538,00 |
| 26.03.2025 | 5,68 | 5,73 | 5,58 | 5,70 | 0,35% | 465.809,00 |
| 25.03.2025 | 5,47 | 5,83 | 5,47 | 5,68 | 3,46% | 668.434,00 |
| 24.03.2025 | 5,49 | 5,61 | 5,41 | 5,49 | 2,62% | 319.508,00 |
| 21.03.2025 | 5,32 | 5,38 | 5,19 | 5,35 | -1,47% | 1.048.323,00 |
| 20.03.2025 | 5,42 | 5,48 | 5,36 | 5,43 | -1,09% | 334.935,00 |
| 19.03.2025 | 5,36 | 5,51 | 5,32 | 5,49 | 3,00% | 369.221,00 |
| 18.03.2025 | 5,46 | 5,50 | 5,27 | 5,33 | -2,38% | 412.553,00 |
| 17.03.2025 | 5,36 | 5,48 | 5,34 | 5,46 | 0,74% | 467.890,00 |
| 14.03.2025 | 5,33 | 5,48 | 5,29 | 5,42 | 3,44% | 428.945,00 |
| 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 |