20,100€
2,03%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,90 | 19,90 | 19,70 | 19,70 | -1,01% | 6,00 |
| 13.02.2026 | 19,20 | 19,90 | 19,20 | 19,90 | 3,11% | 585,00 |
| 12.02.2026 | 18,80 | 19,40 | 18,80 | 19,30 | 1,05% | 111,00 |
| 11.02.2026 | 19,10 | 19,10 | 19,00 | 19,10 | 0,00% | 224,00 |
| 10.02.2026 | 19,00 | 19,10 | 18,80 | 19,10 | 1,60% | 1.161,00 |
| 09.02.2026 | 19,40 | 19,40 | 18,80 | 18,80 | -1,05% | 412,00 |
| 06.02.2026 | 19,40 | 19,40 | 19,00 | 19,00 | -0,52% | 446,00 |
| 05.02.2026 | 19,10 | 19,20 | 19,10 | 19,10 | -2,05% | 437,00 |
| 04.02.2026 | 19,60 | 19,60 | 19,20 | 19,50 | 2,09% | 355,00 |
| 03.02.2026 | 19,10 | 19,40 | 19,10 | 19,10 | -1,04% | 420,00 |
| 02.02.2026 | 19,30 | 19,70 | 18,90 | 19,30 | 1,05% | 284,00 |
| 30.01.2026 | 19,10 | 19,40 | 19,10 | 19,10 | 3,80% | 247,00 |
| 29.01.2026 | 19,20 | 19,20 | 18,40 | 18,40 | -3,16% | 790,00 |
| 28.01.2026 | 18,80 | 19,10 | 18,80 | 19,00 | -0,52% | 448,00 |
| 27.01.2026 | 19,90 | 19,90 | 19,10 | 19,10 | -3,54% | 375,00 |
| 26.01.2026 | 20,40 | 20,40 | 19,70 | 19,80 | -2,94% | 2.935,00 |
| 23.01.2026 | 20,60 | 21,00 | 20,00 | 20,40 | 0,00% | 1.273,00 |
| 22.01.2026 | 21,20 | 21,40 | 20,40 | 20,40 | -2,86% | 681,00 |
| 21.01.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | 210,00 |
| 20.01.2026 | 21,00 | 21,00 | 20,60 | 20,80 | -1,89% | 171,00 |
| 19.01.2026 | 21,20 | 21,20 | 20,80 | 21,20 | -0,93% | 823,00 |
| 16.01.2026 | 20,60 | 21,40 | 20,60 | 21,40 | 2,88% | 686,00 |
| 15.01.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | 318,00 |
| 14.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 51,00 |
| 13.01.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 0,00% | 512,00 |
| 12.01.2026 | 20,00 | 20,00 | 19,60 | 20,00 | 1,52% | 149,00 |
| 09.01.2026 | 19,00 | 19,70 | 19,00 | 19,70 | 3,14% | 821,00 |
| 08.01.2026 | 18,70 | 19,20 | 18,30 | 19,10 | 2,14% | 341,00 |
| 07.01.2026 | 18,90 | 18,90 | 18,70 | 18,70 | 1,63% | 162,00 |
| 06.01.2026 | 19,20 | 19,20 | 18,40 | 18,40 | -3,16% | 341,00 |
| 05.01.2026 | 18,30 | 19,00 | 18,30 | 19,00 | 1,60% | 177,00 |
| 02.01.2026 | 18,60 | 18,70 | 18,30 | 18,70 | 1,08% | 162,00 |
| 30.12.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 0,00% | 206,00 |
| 29.12.2025 | 18,50 | 18,70 | 18,40 | 18,50 | 0,00% | 131,00 |
| 23.12.2025 | 18,40 | 18,60 | 18,10 | 18,50 | 1,65% | 1.146,00 |
| 22.12.2025 | 18,70 | 18,70 | 18,20 | 18,20 | -3,70% | 522,00 |
| 19.12.2025 | 18,50 | 18,90 | 18,50 | 18,90 | 1,07% | 696,00 |
| 18.12.2025 | 19,40 | 19,60 | 18,70 | 18,70 | -2,60% | 1.409,00 |
| 17.12.2025 | 19,00 | 19,20 | 18,90 | 19,20 | 1,59% | 3.404,00 |
| 16.12.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | 627,00 |
| 15.12.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -4,64% | 3,00 |
| 11.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | 20,00 |
| 10.12.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -0,53% | 1.123,00 |
| 09.12.2025 | 18,60 | 19,00 | 18,60 | 19,00 | 1,06% | 211,00 |
| 08.12.2025 | 18,70 | 18,90 | 18,50 | 18,80 | 1,08% | 379,00 |
| 05.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 3,00 |
| 04.12.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,00% | 570,00 |
| 03.12.2025 | 18,60 | 18,70 | 18,40 | 18,40 | -1,60% | 557,00 |
| 02.12.2025 | 18,70 | 18,70 | 18,60 | 18,70 | -0,53% | 6.110,00 |
| 01.12.2025 | 19,30 | 19,30 | 18,80 | 18,80 | -2,59% | 285,00 |
| 28.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 70,00 |
| 27.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 20,00 |
| 26.11.2025 | 19,20 | 19,40 | 19,00 | 19,00 | 1,60% | 2.219,00 |
| 25.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 1,00 |
| 24.11.2025 | 19,50 | 19,50 | 18,60 | 18,60 | -2,11% | 4.481,00 |
| 21.11.2025 | 19,00 | 19,10 | 19,00 | 19,00 | 2,70% | 577,00 |
| 19.11.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 0,00% | 769,00 |
| 18.11.2025 | 18,30 | 18,50 | 18,30 | 18,50 | -1,60% | 30,00 |
| 17.11.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -1,57% | 92,00 |
| 13.11.2025 | 19,15 | 19,20 | 19,00 | 19,10 | -0,52% | - |
| 12.11.2025 | 19,60 | 19,60 | 18,90 | 19,20 | -0,52% | 123,00 |
| 11.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 14,00 |
| 10.11.2025 | 20,00 | 20,00 | 19,60 | 19,70 | -1,50% | 131,00 |
| 07.11.2025 | 19,60 | 20,00 | 19,50 | 20,00 | 0,00% | 345,00 |
| 06.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,26% | 510,00 |
| 05.11.2025 | 19,10 | 19,10 | 19,00 | 19,00 | 0,80% | 29,00 |
| 04.11.2025 | 18,75 | 19,05 | 18,55 | 18,85 | -0,26% | - |
| 03.11.2025 | 19,30 | 19,30 | 18,50 | 18,90 | -1,05% | 549,00 |
| 31.10.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -2,05% | 191,00 |
| 29.10.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -2,01% | 290,00 |
| 28.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 172,00 |
| 27.10.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 550,00 |
| 24.10.2025 | 20,20 | 20,20 | 20,00 | 20,20 | -2,88% | 407,00 |
| 23.10.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -3,26% | 120,00 |
| 22.10.2025 | 21,50 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 21.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 295,00 |
| 20.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 301,00 |
| 17.10.2025 | 21,00 | 21,60 | 20,00 | 21,60 | 1,89% | 265,00 |
| 16.10.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 314,00 |
| 15.10.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 361,00 |
| 14.10.2025 | 22,40 | 22,80 | 21,00 | 21,20 | -4,93% | 495,00 |
| 13.10.2025 | 22,10 | 22,30 | 22,00 | 22,30 | 1,36% | - |
| 10.10.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -4,76% | 483,00 |
| 09.10.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 08.10.2025 | 22,70 | 22,80 | 22,50 | 22,70 | -1,30% | - |
| 07.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 6,00 |
| 06.10.2025 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 76,00 |
| 03.10.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 2,00 |
| 02.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 90,00 |
| 01.10.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 48,00 |
| 30.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 407,00 |
| 29.09.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,44% | 267,00 |
| 26.09.2025 | 22,30 | 22,50 | 22,10 | 22,50 | 1,35% | - |
| 25.09.2025 | 22,30 | 22,40 | 22,10 | 22,20 | 1,83% | - |
| 23.09.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -1,80% | 153,00 |
| 19.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 75,00 |
| 17.09.2025 | 21,90 | 22,00 | 21,70 | 21,90 | 0,46% | - |
| 16.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 15.09.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,33% | 451,00 |
| 11.09.2025 | 22,40 | 22,50 | 22,40 | 22,50 | 0,45% | - |