28,500€
-1,04%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 28,10 | 28,60 | 28,10 | 28,50 | -1,04% | - |
| 14.11.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | 22,00 |
| 13.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 70,00 |
| 12.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 1,00 |
| 11.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 40,00 |
| 08.11.2024 | 29,40 | 29,80 | 28,90 | 28,90 | -0,34% | - |
| 07.11.2024 | 28,80 | 29,00 | 28,80 | 29,00 | -1,02% | 85,00 |
| 06.11.2024 | 30,00 | 30,60 | 29,10 | 29,30 | 0,69% | - |
| 05.11.2024 | 28,80 | 29,10 | 28,50 | 29,10 | 1,04% | - |
| 04.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 24,00 |
| 01.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 1,00 |
| 31.10.2024 | 29,00 | 29,10 | 28,70 | 28,70 | -1,37% | - |
| 30.10.2024 | 28,40 | 29,30 | 28,40 | 29,10 | 2,11% | - |
| 29.10.2024 | 29,00 | 29,20 | 28,30 | 28,50 | -1,72% | - |
| 28.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 90,00 |
| 25.10.2024 | 29,40 | 29,70 | 29,10 | 29,10 | -0,34% | - |
| 24.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 1,00 |
| 23.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | 39,00 |
| 22.10.2024 | 29,40 | 29,60 | 29,10 | 29,30 | -0,68% | - |
| 21.10.2024 | 29,80 | 29,80 | 29,50 | 29,50 | -1,34% | - |
| 18.10.2024 | 29,60 | 29,90 | 29,40 | 29,90 | 1,01% | - |
| 17.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | 25,00 |
| 16.10.2024 | 29,20 | 29,90 | 29,20 | 29,70 | 1,37% | - |
| 15.10.2024 | 29,20 | 29,70 | 29,00 | 29,30 | 0,69% | - |
| 14.10.2024 | 29,00 | 29,30 | 28,90 | 29,10 | 0,34% | - |
| 11.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 85,00 |
| 10.10.2024 | 28,80 | 29,00 | 28,50 | 28,70 | -0,69% | - |
| 09.10.2024 | 28,80 | 29,00 | 28,60 | 28,90 | 1,05% | - |
| 08.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 1,00 |
| 07.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 14,00 |
| 04.10.2024 | 28,60 | 29,10 | 28,50 | 29,10 | 1,75% | - |
| 03.10.2024 | 28,80 | 28,80 | 28,30 | 28,60 | 0,70% | - |
| 02.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 1,00 |
| 01.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 2,00 |
| 30.09.2024 | 28,80 | 29,10 | 28,60 | 28,90 | 0,00% | - |
| 27.09.2024 | 28,40 | 29,10 | 28,40 | 28,90 | 2,12% | - |
| 26.09.2024 | 28,60 | 28,70 | 28,30 | 28,30 | -0,70% | - |
| 25.09.2024 | 28,80 | 29,00 | 28,30 | 28,50 | -0,35% | - |
| 24.09.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | 33,00 |
| 23.09.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 0,35% | 162,00 |
| 20.09.2024 | 28,40 | 28,70 | 28,30 | 28,50 | -0,35% | - |
| 19.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 85,00 |
| 18.09.2024 | 28,60 | 28,60 | 28,10 | 28,50 | 1,06% | - |
| 17.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 1,00 |
| 16.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 1,00 |
| 13.09.2024 | 28,40 | 29,10 | 28,30 | 28,90 | 1,40% | - |
| 12.09.2024 | 28,00 | 28,50 | 27,70 | 28,50 | 2,52% | - |
| 11.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | 42,00 |
| 10.09.2024 | 27,40 | 28,10 | 27,30 | 27,90 | 0,36% | - |
| 09.09.2024 | 28,20 | 28,20 | 27,80 | 27,80 | 0,36% | 7,00 |
| 06.09.2024 | 27,60 | 27,90 | 27,40 | 27,70 | 0,73% | - |
| 05.09.2024 | 27,80 | 28,10 | 27,50 | 27,50 | -1,43% | - |
| 04.09.2024 | 27,80 | 28,10 | 27,70 | 27,90 | 1,09% | - |
| 03.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 1,00 |
| 02.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 2,00 |
| 30.08.2024 | 27,60 | 27,90 | 27,60 | 27,90 | 1,09% | - |
| 29.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 42,00 |
| 28.08.2024 | 27,20 | 27,50 | 27,20 | 27,50 | 1,10% | - |
| 27.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 1,00 |
| 26.08.2024 | 27,20 | 27,50 | 27,10 | 27,30 | 3,41% | - |
| 23.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 2,00 |
| 22.08.2024 | 26,40 | 26,50 | 26,10 | 26,30 | -1,13% | - |
| 21.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 187,00 |
| 20.08.2024 | 26,80 | 26,80 | 26,30 | 26,50 | -0,75% | - |
| 19.08.2024 | 26,60 | 26,90 | 26,50 | 26,70 | 0,00% | - |
| 16.08.2024 | 26,80 | 26,80 | 26,40 | 26,70 | 0,00% | - |
| 15.08.2024 | 26,40 | 26,90 | 26,40 | 26,70 | 1,52% | - |
| 14.08.2024 | 26,60 | 26,60 | 26,10 | 26,30 | -0,75% | - |
| 13.08.2024 | 26,50 | 26,70 | 26,40 | 26,50 | -1,12% | - |
| 12.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | 25,00 |
| 09.08.2024 | 26,90 | 27,10 | 26,50 | 27,10 | 0,37% | - |
| 08.08.2024 | 25,60 | 27,00 | 25,60 | 27,00 | -5,59% | 310,00 |
| 07.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 4,00 |
| 06.08.2024 | 28,20 | 28,50 | 27,90 | 28,30 | 1,43% | - |
| 05.08.2024 | 28,20 | 28,40 | 27,20 | 27,90 | -0,36% | - |
| 02.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 1,00 |
| 01.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 1,00 |
| 31.07.2024 | 28,00 | 28,50 | 27,80 | 27,90 | -0,71% | - |
| 30.07.2024 | 27,60 | 28,10 | 27,50 | 28,10 | 2,18% | - |
| 29.07.2024 | 27,60 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 26.07.2024 | 27,20 | 27,70 | 27,20 | 27,50 | 0,73% | - |
| 25.07.2024 | 27,10 | 27,50 | 26,90 | 27,30 | 2,63% | - |
| 24.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 1,00 |
| 23.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 2,00 |
| 22.07.2024 | 26,90 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 19.07.2024 | 27,20 | 27,30 | 26,80 | 26,90 | -1,47% | - |
| 18.07.2024 | 27,10 | 27,50 | 26,90 | 27,30 | 0,74% | - |
| 17.07.2024 | 26,60 | 27,50 | 26,40 | 27,10 | 1,50% | - |
| 16.07.2024 | 26,60 | 27,10 | 26,30 | 26,70 | 0,75% | - |
| 15.07.2024 | 26,50 | 26,70 | 26,30 | 26,50 | 0,38% | - |
| 12.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 75,00 |
| 11.07.2024 | 25,80 | 26,70 | 25,60 | 25,90 | 0,00% | - |
| 10.07.2024 | 25,60 | 25,90 | 25,30 | 25,90 | 1,97% | - |
| 09.07.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 120,00 |
| 08.07.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | 105,00 |
| 05.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 60,00 |
| 04.07.2024 | 25,90 | 26,00 | 25,80 | 25,80 | -0,39% | - |
| 03.07.2024 | 26,20 | 26,30 | 25,90 | 25,90 | -0,38% | - |
| 02.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | 1,00 |
| 01.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 1,00 |