20,800€
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 25,00 |
| 08.05.2025 | 20,90 | 21,10 | 20,70 | 20,80 | 1,96% | - |
| 07.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 52,00 |
| 06.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 368,00 |
| 05.05.2025 | 20,70 | 20,90 | 20,50 | 20,50 | -1,44% | - |
| 02.05.2025 | 21,00 | 21,20 | 20,60 | 20,80 | -3,70% | 57,00 |
| 30.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 40,00 |
| 29.04.2025 | 21,70 | 21,70 | 21,30 | 21,50 | -1,38% | - |
| 28.04.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | 65,00 |
| 25.04.2025 | 21,90 | 21,90 | 21,40 | 21,50 | -0,46% | - |
| 24.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 1,00 |
| 23.04.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 3,70% | 7,00 |
| 22.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,14% | 20,00 |
| 17.04.2025 | 22,30 | 22,50 | 21,70 | 22,30 | 0,45% | - |
| 16.04.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 42,00 |
| 15.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 5,00 |
| 14.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 268,00 |
| 11.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 101,00 |
| 10.04.2025 | 22,50 | 22,50 | 21,10 | 21,70 | 4,33% | - |
| 09.04.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -7,96% | 1.375,00 |
| 08.04.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | 30,00 |
| 07.04.2025 | 21,80 | 22,00 | 21,80 | 22,00 | -7,56% | 68,00 |
| 04.04.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -5,56% | 86,00 |
| 03.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 1,00 |
| 02.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 40,00 |
| 01.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 1,00 |
| 31.03.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 64,00 |
| 28.03.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -2,31% | 180,00 |
| 27.03.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 120,00 |
| 26.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 11,00 |
| 25.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1,00 |
| 24.03.2025 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 123,00 |
| 21.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 5,00 |
| 20.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 120,00 |
| 19.03.2025 | 25,80 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 18.03.2025 | 25,50 | 25,90 | 25,30 | 25,70 | -0,39% | - |
| 17.03.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 0,39% | 1.351,00 |
| 14.03.2025 | 25,20 | 25,70 | 25,10 | 25,70 | 2,39% | - |
| 13.03.2025 | 25,10 | 25,50 | 24,90 | 25,10 | -1,18% | - |
| 12.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 123,00 |
| 11.03.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 139,00 |
| 10.03.2025 | 25,60 | 25,60 | 25,20 | 25,60 | 2,40% | 418,00 |
| 07.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 11,00 |
| 06.03.2025 | 25,30 | 25,30 | 24,50 | 24,90 | -1,58% | - |
| 05.03.2025 | 25,50 | 25,50 | 24,90 | 25,30 | -0,39% | - |
| 04.03.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | 109,00 |
| 03.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 310,00 |
| 28.02.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | 87,00 |
| 27.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,81% | 35,00 |
| 26.02.2025 | 25,10 | 25,30 | 24,90 | 24,90 | 0,40% | - |
| 25.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 11,00 |
| 24.02.2025 | 25,00 | 25,20 | 24,80 | 25,20 | 2,02% | 396,00 |
| 21.02.2025 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 20.02.2025 | 24,60 | 24,90 | 24,60 | 24,90 | 0,81% | - |
| 19.02.2025 | 24,90 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 18.02.2025 | 24,40 | 24,90 | 24,10 | 24,90 | 2,05% | - |
| 17.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | 20,00 |
| 14.02.2025 | 24,20 | 24,50 | 24,00 | 24,10 | -1,23% | - |
| 13.02.2025 | 24,20 | 24,40 | 23,60 | 24,40 | -0,81% | 836,00 |
| 12.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 9,00 |
| 11.02.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -3,17% | 41,00 |
| 10.02.2025 | 25,40 | 25,40 | 25,00 | 25,20 | 0,80% | 179,00 |
| 07.02.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -0,79% | 249,00 |
| 06.02.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 2,44% | 241,00 |
| 05.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 50,00 |
| 04.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 110,00 |
| 03.02.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,79% | 310,00 |
| 31.01.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 1,20% | 232,00 |
| 30.01.2025 | 25,00 | 25,50 | 24,80 | 25,10 | 0,80% | - |
| 29.01.2025 | 25,30 | 25,50 | 24,90 | 24,90 | -1,58% | - |
| 28.01.2025 | 25,60 | 25,80 | 25,20 | 25,30 | -1,17% | - |
| 27.01.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 2,40% | 102,00 |
| 24.01.2025 | 25,20 | 25,20 | 24,80 | 25,00 | -1,57% | 61,00 |
| 23.01.2025 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | 81,00 |
| 22.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 45,00 |
| 21.01.2025 | 25,70 | 25,90 | 25,50 | 25,70 | -0,39% | - |
| 20.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 57,00 |
| 17.01.2025 | 25,50 | 26,10 | 25,40 | 25,90 | 3,60% | - |
| 16.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 1,00 |
| 15.01.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 1,20% | 136,00 |
| 14.01.2025 | 24,80 | 25,30 | 24,70 | 25,10 | 2,03% | - |
| 13.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 87,00 |
| 10.01.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | 36,00 |
| 09.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 30,00 |
| 08.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 1,00 |
| 07.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 94,00 |
| 06.01.2025 | 25,60 | 25,90 | 25,30 | 25,50 | -0,39% | - |
| 03.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 64,00 |
| 02.01.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | 16,00 |
| 30.12.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | 11,00 |
| 27.12.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | 42,00 |
| 23.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | 218,00 |
| 20.12.2024 | 25,20 | 25,70 | 25,00 | 25,30 | -2,69% | - |
| 19.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 2,00 |
| 18.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 16,00 |
| 17.12.2024 | 26,40 | 26,60 | 26,40 | 26,60 | -2,92% | 29,00 |
| 16.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 1.023,00 |
| 13.12.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -3,52% | 120,00 |
| 12.12.2024 | 28,60 | 28,80 | 28,40 | 28,40 | -3,40% | 299,00 |
| 11.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 51,00 |