5,475$
-0,99%
Echtzeit-Aktienkurs Rayonier Advanced Materials
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,45 | 5,65 | 5,40 | 5,48 | -0,90% | 760.524,00 |
| 11.11.2026 | 5,66 | 5,84 | 5,53 | 5,53 | -1,43% | 768.133,00 |
| 10.11.2026 | 5,56 | 5,61 | 5,22 | 5,61 | -1,41% | 1.462.575,00 |
| 09.11.2026 | 5,97 | 6,08 | 5,61 | 5,69 | -3,56% | 2.143.191,00 |
| 06.11.2026 | 6,33 | 6,46 | 5,89 | 5,90 | -9,09% | 1.753.152,00 |
| 05.11.2026 | 7,04 | 7,16 | 6,39 | 6,49 | -9,23% | 1.775.007,00 |
| 04.11.2026 | 6,26 | 7,27 | 6,26 | 7,15 | 3,47% | 1.548.944,00 |
| 03.11.2026 | 6,77 | 6,99 | 6,60 | 6,91 | 3,60% | 1.772.729,00 |
| 02.11.2026 | 6,69 | 6,95 | 6,65 | 6,67 | 0,91% | 778.659,00 |
| 30.10.2026 | 6,58 | 6,73 | 6,45 | 6,61 | -1,20% | 1.159.732,00 |
| 29.10.2026 | 6,79 | 6,80 | 6,51 | 6,69 | -0,74% | 1.667.519,00 |
| 28.10.2026 | 6,69 | 6,77 | 6,54 | 6,74 | 1,51% | 1.604.975,00 |
| 27.10.2026 | 6,54 | 6,71 | 6,43 | 6,64 | 2,47% | 4.081.740,00 |
| 26.10.2026 | 6,78 | 6,87 | 6,46 | 6,48 | -3,28% | 1.869.712,00 |
| 23.10.2026 | 6,74 | 6,96 | 6,62 | 6,70 | -1,90% | 1.156.152,00 |
| 22.10.2026 | 6,88 | 7,02 | 6,77 | 6,83 | -2,29% | 668.225,00 |
| 21.10.2026 | 7,08 | 7,09 | 6,91 | 6,99 | -0,14% | 618.686,00 |
| 20.10.2026 | 6,89 | 7,12 | 6,88 | 7,00 | 1,89% | 535.602,00 |
| 19.10.2026 | 7,04 | 7,10 | 6,84 | 6,87 | -1,72% | 728.496,00 |
| 16.10.2026 | 7,12 | 7,24 | 6,92 | 6,99 | -1,69% | 482.312,00 |
| 15.10.2026 | 7,02 | 7,18 | 6,90 | 7,11 | 0,85% | 557.536,00 |
| 14.10.2026 | 7,22 | 7,31 | 6,90 | 7,05 | -3,69% | 806.157,00 |
| 13.10.2026 | 7,19 | 7,34 | 7,18 | 7,32 | 2,23% | 636.073,00 |
| 12.10.2026 | 6,95 | 7,35 | 6,92 | 7,16 | 1,99% | 812.873,00 |
| 09.10.2026 | 6,95 | 7,03 | 6,74 | 7,02 | 1,30% | 833.412,00 |
| 08.10.2026 | 6,73 | 7,01 | 6,55 | 6,93 | 2,06% | 1.435.310,00 |
| 07.10.2026 | 6,70 | 6,81 | 6,57 | 6,79 | 0,00% | 1.291.145,00 |
| 06.10.2026 | 6,98 | 6,99 | 6,75 | 6,79 | -2,16% | 929.615,00 |
| 05.10.2026 | 7,07 | 7,24 | 6,88 | 6,94 | -2,53% | 1.219.050,00 |
| 02.10.2026 | 7,45 | 7,47 | 7,05 | 7,12 | -3,00% | 902.483,00 |
| 01.10.2026 | 7,95 | 7,97 | 7,17 | 7,34 | -7,90% | 1.921.143,00 |
| 30.09.2026 | 8,17 | 8,17 | 7,96 | 7,97 | -0,50% | 1.195.368,00 |
| 29.09.2026 | 8,15 | 8,18 | 7,99 | 8,01 | -1,72% | 623.491,00 |
| 28.09.2026 | 8,50 | 8,50 | 8,14 | 8,15 | -4,90% | 885.611,00 |
| 25.09.2026 | 8,73 | 8,73 | 8,53 | 8,57 | -2,06% | 562.343,00 |
| 24.09.2026 | 9,10 | 9,19 | 8,69 | 8,75 | -4,27% | 844.771,00 |
| 23.09.2026 | 9,19 | 9,40 | 9,00 | 9,14 | -0,22% | 835.626,00 |
| 22.09.2026 | 8,60 | 9,29 | 8,51 | 9,16 | 8,02% | 1.064.149,00 |
| 21.09.2026 | 8,42 | 8,52 | 8,33 | 8,48 | 1,68% | 838.082,00 |
| 18.09.2026 | 8,32 | 8,37 | 8,10 | 8,34 | -0,48% | 1.725.658,00 |
| 17.09.2026 | 8,45 | 8,48 | 8,35 | 8,38 | 1,45% | 536.523,00 |
| 16.09.2026 | 8,30 | 8,44 | 8,15 | 8,26 | 0,12% | 642.014,00 |
| 15.09.2026 | 8,31 | 8,33 | 8,16 | 8,25 | -0,84% | 524.661,00 |
| 14.09.2026 | 8,40 | 8,49 | 8,22 | 8,32 | -2,12% | 590.179,00 |
| 11.09.2026 | 8,50 | 8,68 | 8,49 | 8,50 | 1,80% | 616.038,00 |
| 10.09.2026 | 8,40 | 8,46 | 8,26 | 8,35 | -1,65% | 1.029.491,00 |
| 09.09.2026 | 8,52 | 8,60 | 8,36 | 8,49 | -0,59% | 716.404,00 |
| 08.09.2026 | 8,51 | 8,58 | 8,35 | 8,54 | 0,47% | 663.739,00 |
| 04.09.2026 | 8,46 | 8,65 | 8,46 | 8,50 | -0,70% | 525.425,00 |
| 03.09.2026 | 8,79 | 8,79 | 8,40 | 8,56 | -0,35% | 392.994,00 |
| 02.09.2026 | 8,37 | 8,76 | 8,37 | 8,59 | 3,12% | 612.745,00 |
| 01.09.2026 | 8,50 | 8,51 | 8,30 | 8,33 | -3,03% | 796.925,00 |
| 31.08.2026 | 8,64 | 8,76 | 8,38 | 8,59 | -0,12% | 517.729,00 |
| 28.08.2026 | 8,51 | 8,77 | 8,50 | 8,60 | 2,14% | 982.837,00 |
| 27.08.2026 | 8,43 | 8,51 | 8,37 | 8,42 | 0,12% | 403.016,00 |
| 26.08.2026 | 8,58 | 8,69 | 8,38 | 8,41 | -2,32% | 667.503,00 |
| 25.08.2026 | 8,39 | 8,65 | 8,27 | 8,61 | 3,36% | 829.219,00 |
| 24.08.2026 | 8,72 | 8,75 | 8,26 | 8,33 | -3,81% | 1.084.607,00 |
| 21.08.2026 | 8,73 | 8,77 | 8,49 | 8,66 | 0,93% | 569.709,00 |
| 20.08.2026 | 8,60 | 8,74 | 8,53 | 8,58 | -1,72% | 860.737,00 |
| 19.08.2026 | 8,48 | 8,86 | 8,47 | 8,73 | 4,05% | 1.137.118,00 |
| 18.08.2026 | 8,35 | 8,47 | 8,11 | 8,39 | 0,84% | 1.073.393,00 |
| 17.08.2026 | 8,36 | 8,43 | 8,20 | 8,32 | -1,19% | 758.081,00 |
| 14.08.2026 | 8,35 | 8,45 | 8,25 | 8,42 | -0,12% | 615.308,00 |
| 13.08.2026 | 8,29 | 8,58 | 8,13 | 8,43 | 1,57% | 1.046.249,00 |
| 12.08.2026 | 8,84 | 8,84 | 8,29 | 8,30 | -4,82% | 993.712,00 |
| 11.08.2026 | 8,72 | 8,84 | 8,54 | 8,72 | -0,57% | 718.388,00 |
| 10.08.2026 | 8,93 | 9,04 | 8,67 | 8,77 | -2,77% | 1.049.919,00 |
| 07.08.2026 | 9,17 | 9,40 | 8,99 | 9,02 | -1,53% | 929.682,00 |
| 06.08.2026 | 9,77 | 9,90 | 8,94 | 9,16 | -5,27% | 1.655.917,00 |
| 05.08.2026 | 9,17 | 9,90 | 8,95 | 9,67 | 10,39% | 2.710.478,00 |
| 04.08.2026 | 9,10 | 9,14 | 8,73 | 8,76 | -2,88% | 1.154.226,00 |
| 03.08.2026 | 9,06 | 9,15 | 8,87 | 9,02 | 0,78% | 780.957,00 |
| 31.07.2026 | 9,02 | 9,24 | 8,70 | 8,95 | -0,11% | 709.376,00 |
| 30.07.2026 | 8,53 | 9,04 | 8,52 | 8,96 | 7,56% | 889.011,00 |
| 29.07.2026 | 8,75 | 8,75 | 8,24 | 8,33 | -4,91% | 1.210.532,00 |
| 28.07.2026 | 8,51 | 8,81 | 8,35 | 8,76 | 3,06% | 653.554,00 |
| 27.07.2026 | 8,46 | 8,66 | 8,24 | 8,50 | 1,43% | 664.008,00 |
| 24.07.2026 | 8,57 | 8,65 | 8,28 | 8,38 | -0,71% | 663.623,00 |
| 23.07.2026 | 9,00 | 9,13 | 8,42 | 8,44 | -6,43% | 1.148.702,00 |
| 22.07.2026 | 8,74 | 9,43 | 8,72 | 9,02 | 4,76% | 1.225.881,00 |
| 21.07.2026 | 8,27 | 8,76 | 8,16 | 8,61 | 5,26% | 1.045.904,00 |
| 20.07.2026 | 8,35 | 8,35 | 8,10 | 8,18 | -0,61% | 741.038,00 |
| 17.07.2026 | 7,92 | 8,45 | 7,88 | 8,23 | 0,98% | 953.076,00 |
| 16.07.2026 | 7,54 | 8,15 | 7,54 | 8,15 | 6,26% | 951.387,00 |
| 15.07.2026 | 7,44 | 7,83 | 7,43 | 7,67 | 6,09% | 835.985,00 |
| 14.07.2026 | 7,26 | 7,33 | 7,12 | 7,23 | 1,83% | 793.447,00 |
| 13.07.2026 | 7,25 | 7,42 | 7,07 | 7,10 | -2,87% | 534.574,00 |
| 10.07.2026 | 7,10 | 7,36 | 7,05 | 7,31 | 3,69% | 482.520,00 |
| 09.07.2026 | 7,24 | 7,27 | 7,04 | 7,05 | -2,49% | 659.602,00 |
| 08.07.2026 | 6,98 | 7,27 | 6,90 | 7,23 | 1,83% | 645.714,00 |
| 07.07.2026 | 7,01 | 7,25 | 6,85 | 7,10 | 0,57% | 734.718,00 |
| 06.07.2026 | 7,40 | 7,47 | 6,97 | 7,06 | -4,08% | 1.294.517,00 |
| 02.07.2026 | 7,80 | 8,07 | 7,30 | 7,36 | -4,79% | 1.714.741,00 |
| 01.07.2026 | 7,88 | 7,90 | 7,65 | 7,73 | -1,65% | 1.253.685,00 |
| 30.06.2026 | 7,94 | 7,94 | 7,68 | 7,86 | -0,63% | 803.346,00 |
| 29.06.2026 | 7,99 | 8,11 | 7,67 | 7,91 | -1,12% | 671.075,00 |
| 26.06.2026 | 7,83 | 8,09 | 7,80 | 8,00 | 0,88% | 1.411.700,00 |
| 25.06.2026 | 7,92 | 8,05 | 7,75 | 7,93 | -0,75% | 727.840,00 |
| 24.06.2026 | 8,03 | 8,24 | 7,95 | 7,99 | -0,99% | 874.584,00 |