17,845€
-0,53%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 17,70 | 18,05 | 17,56 | 17,75 | -1,06% | 434,00 |
| 15.04.2026 | 18,29 | 18,52 | 17,60 | 17,94 | -2,50% | 1.626,00 |
| 14.04.2026 | 18,69 | 18,86 | 18,40 | 18,40 | 3,37% | 1.530,00 |
| 13.04.2026 | 17,79 | 17,80 | 17,79 | 17,80 | -3,89% | 143,00 |
| 10.04.2026 | 18,01 | 18,54 | 18,01 | 18,52 | 1,04% | 1.400,00 |
| 09.04.2026 | 18,36 | 18,36 | 18,33 | 18,33 | -1,29% | 1.190,00 |
| 08.04.2026 | 18,56 | 18,60 | 18,13 | 18,57 | 3,00% | 410,00 |
| 07.04.2026 | 17,78 | 18,25 | 17,73 | 18,03 | -2,01% | 674,00 |
| 02.04.2026 | 18,10 | 18,40 | 17,80 | 18,40 | 2,22% | 2.836,00 |
| 01.04.2026 | 18,10 | 18,10 | 17,70 | 18,00 | 0,00% | 1.221,00 |
| 31.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 57,00 |
| 30.03.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 1,69% | 824,00 |
| 27.03.2026 | 17,70 | 17,80 | 17,50 | 17,80 | 1,71% | 16,00 |
| 26.03.2026 | 17,10 | 17,50 | 17,10 | 17,50 | -1,13% | 357,00 |
| 25.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 300,00 |
| 24.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | 394,00 |
| 23.03.2026 | 16,90 | 17,60 | 16,60 | 17,10 | 0,59% | 1.088,00 |
| 20.03.2026 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 56,00 |
| 19.03.2026 | 17,40 | 17,50 | 17,10 | 17,10 | -3,93% | 735,00 |
| 18.03.2026 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | 293,00 |
| 17.03.2026 | 17,20 | 17,80 | 17,20 | 17,60 | -1,12% | 200,00 |
| 16.03.2026 | 17,90 | 18,00 | 17,80 | 17,80 | 0,00% | 611,00 |
| 13.03.2026 | 17,70 | 17,80 | 17,60 | 17,80 | 1,71% | 544,00 |
| 12.03.2026 | 17,70 | 18,10 | 17,50 | 17,50 | -3,31% | 618,00 |
| 11.03.2026 | 18,00 | 18,20 | 17,70 | 18,10 | 0,00% | 1.477,00 |
| 10.03.2026 | 18,10 | 18,60 | 18,00 | 18,10 | 0,00% | 691,00 |
| 09.03.2026 | 18,70 | 18,80 | 17,90 | 18,10 | -1,63% | 903,00 |
| 06.03.2026 | 19,10 | 19,10 | 18,40 | 18,40 | -4,17% | 1.478,00 |
| 05.03.2026 | 19,00 | 19,40 | 18,90 | 19,20 | 0,00% | 462,00 |
| 04.03.2026 | 18,90 | 19,20 | 18,90 | 19,20 | 2,67% | 461,00 |
| 03.03.2026 | 18,10 | 18,70 | 18,10 | 18,70 | 0,54% | 511,00 |
| 02.03.2026 | 18,30 | 18,60 | 18,20 | 18,60 | 1,64% | 171,00 |
| 27.02.2026 | 18,50 | 18,50 | 18,00 | 18,30 | 0,55% | 464,00 |
| 26.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 143,00 |
| 25.02.2026 | 18,00 | 18,20 | 17,70 | 18,20 | -0,55% | 6.141,00 |
| 24.02.2026 | 18,80 | 19,00 | 18,30 | 18,30 | -2,14% | 1.405,00 |
| 23.02.2026 | 19,30 | 19,40 | 18,60 | 18,70 | -3,11% | 594,00 |
| 20.02.2026 | 19,50 | 19,50 | 19,00 | 19,30 | -0,52% | 780,00 |
| 19.02.2026 | 19,90 | 20,00 | 19,40 | 19,40 | -3,00% | 5.243,00 |
| 18.02.2026 | 19,90 | 20,20 | 19,90 | 20,00 | 0,00% | 1.327,00 |
| 17.02.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 1,52% | 938,00 |
| 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 |