19,550€
1,82%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,65 | 19,85 | 19,60 | 19,60 | 2,08% | 45,00 |
| 02.07.2025 | 19,50 | 19,50 | 19,20 | 19,20 | -1,03% | 48,00 |
| 01.07.2025 | 18,90 | 19,40 | 18,90 | 19,40 | 3,19% | 52,00 |
| 30.06.2025 | 19,10 | 19,10 | 18,80 | 18,80 | -3,59% | 209,00 |
| 27.06.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | 80,00 |
| 26.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,78% | 80,00 |
| 25.06.2025 | 19,70 | 19,75 | 19,15 | 19,15 | -3,04% | - |
| 24.06.2025 | 19,80 | 19,85 | 19,55 | 19,75 | -0,25% | - |
| 23.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,28% | 3,00 |
| 20.06.2025 | 19,60 | 19,85 | 19,50 | 19,55 | 0,00% | - |
| 19.06.2025 | 19,65 | 19,65 | 19,55 | 19,55 | -0,51% | - |
| 18.06.2025 | 19,55 | 19,75 | 19,50 | 19,65 | -1,26% | - |
| 17.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 228,00 |
| 16.06.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,48% | 611,00 |
| 13.06.2025 | 20,40 | 20,70 | 20,20 | 20,30 | -1,46% | - |
| 12.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 358,00 |
| 11.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 95,00 |
| 10.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 114,00 |
| 09.06.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 1,46% | 52,00 |
| 06.06.2025 | 20,50 | 20,90 | 20,50 | 20,50 | -0,49% | - |
| 05.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 20,00 |
| 04.06.2025 | 20,50 | 20,70 | 20,40 | 20,50 | 0,49% | - |
| 03.06.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | 423,00 |
| 02.06.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,86% | 83,00 |
| 30.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 100,00 |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 40,00 |
| 28.05.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | 1.000,00 |
| 27.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 35,00 |
| 26.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 1,00 |
| 23.05.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -0,48% | 86,00 |
| 22.05.2025 | 20,50 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 21.05.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | 268,00 |
| 20.05.2025 | 21,30 | 21,50 | 21,10 | 21,20 | -1,85% | - |
| 19.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 576,00 |
| 16.05.2025 | 21,50 | 21,70 | 21,40 | 21,70 | 0,93% | - |
| 15.05.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 0,47% | - |
| 14.05.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 90,00 |
| 13.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 6,00 |
| 12.05.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 2,88% | 125,00 |
| 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 |