3,726$
-0,90%
Echtzeit-Aktienkurs Rayonier Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,76 | 3,81 | 3,70 | 3,72 | -1,07% | - |
| 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 |
| 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 |