25,200€
2,44%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,80 | 26,10 | 25,20 | 25,30 | 2,85% | 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 |
| 10.12.2024 | 29,60 | 30,00 | 29,20 | 29,40 | -2,00% | 464,00 |
| 09.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 143,00 |
| 06.12.2024 | 29,60 | 30,10 | 29,40 | 29,70 | 0,68% | - |
| 05.12.2024 | 29,80 | 29,90 | 29,40 | 29,50 | -1,67% | - |
| 04.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | 100,00 |
| 03.12.2024 | 30,20 | 31,00 | 30,00 | 30,40 | 0,00% | 490,00 |
| 02.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 1,00 |
| 29.11.2024 | 30,20 | 30,40 | 30,00 | 30,10 | -0,33% | - |
| 28.11.2024 | 30,30 | 30,30 | 30,10 | 30,20 | 0,67% | - |
| 27.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 28,00 |
| 26.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 43,00 |
| 25.11.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 1,01% | 6,00 |
| 22.11.2024 | 29,00 | 29,90 | 28,80 | 29,70 | 4,58% | - |
| 21.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | 40,00 |
| 20.11.2024 | 28,40 | 28,70 | 28,20 | 28,70 | 0,70% | - |
| 19.11.2024 | 28,40 | 28,60 | 28,10 | 28,50 | 0,00% | - |
| 18.11.2024 | 28,40 | 28,60 | 28,20 | 28,50 | 0,00% | - |
| 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% | - |