18,355€
-1,05%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,48 | 18,62 | 18,27 | 18,31 | -1,29% | 2.311,00 |
| 08.07.2026 | 18,86 | 18,86 | 18,55 | 18,55 | -2,83% | 41,00 |
| 07.07.2026 | 19,12 | 19,12 | 19,06 | 19,09 | 1,11% | 28,00 |
| 06.07.2026 | 19,19 | 19,21 | 18,83 | 18,88 | -0,47% | 410,00 |
| 03.07.2026 | 18,61 | 18,97 | 18,61 | 18,97 | 1,01% | 440,00 |
| 02.07.2026 | 18,85 | 18,94 | 18,54 | 18,78 | 0,97% | 506,00 |
| 01.07.2026 | 18,78 | 18,86 | 18,60 | 18,60 | -1,43% | 366,00 |
| 30.06.2026 | 18,87 | 18,87 | 18,87 | 18,87 | 1,45% | 768,00 |
| 29.06.2026 | 19,10 | 19,10 | 18,60 | 18,60 | -3,07% | 333,00 |
| 26.06.2026 | 19,20 | 19,20 | 19,04 | 19,19 | 0,05% | 862,00 |
| 25.06.2026 | 18,93 | 19,19 | 18,93 | 19,18 | 0,68% | 236,00 |
| 24.06.2026 | 18,44 | 19,23 | 18,44 | 19,05 | 3,31% | 949,00 |
| 23.06.2026 | 18,48 | 18,56 | 18,21 | 18,44 | -0,38% | 724,00 |
| 22.06.2026 | 18,15 | 18,51 | 18,01 | 18,51 | 0,49% | 3.426,00 |
| 19.06.2026 | 18,48 | 18,48 | 18,42 | 18,42 | 0,60% | 150,00 |
| 18.06.2026 | 18,33 | 18,33 | 18,31 | 18,31 | 1,16% | 250,00 |
| 17.06.2026 | 18,21 | 18,64 | 18,06 | 18,10 | -1,47% | 1.139,00 |
| 16.06.2026 | 18,21 | 18,60 | 18,21 | 18,37 | -2,08% | 1.556,00 |
| 15.06.2026 | 19,25 | 19,27 | 18,76 | 18,76 | -0,32% | 2.410,00 |
| 12.06.2026 | 17,76 | 18,82 | 17,76 | 18,82 | 4,73% | 1.220,00 |
| 11.06.2026 | 18,41 | 18,41 | 17,95 | 17,97 | -0,50% | 1.259,00 |
| 10.06.2026 | 18,29 | 18,49 | 18,06 | 18,06 | -1,37% | 1.591,00 |
| 09.06.2026 | 17,96 | 18,35 | 17,96 | 18,31 | 0,94% | 424,00 |
| 08.06.2026 | 18,44 | 18,51 | 18,14 | 18,14 | -0,87% | 3.196,00 |
| 05.06.2026 | 18,24 | 18,46 | 18,24 | 18,30 | 1,27% | 1.446,00 |
| 04.06.2026 | 18,18 | 18,19 | 17,98 | 18,07 | -2,01% | 1.373,00 |
| 03.06.2026 | 18,00 | 18,44 | 17,75 | 18,44 | 2,56% | 3.801,00 |
| 02.06.2026 | 17,92 | 17,98 | 17,61 | 17,98 | 0,67% | 2.799,00 |
| 01.06.2026 | 18,80 | 18,80 | 17,75 | 17,86 | -1,33% | 5.893,00 |
| 29.05.2026 | 18,39 | 18,86 | 18,10 | 18,10 | -1,04% | 5.995,00 |
| 28.05.2026 | 18,00 | 18,29 | 18,00 | 18,29 | 3,92% | 150,00 |
| 27.05.2026 | 17,87 | 17,87 | 17,60 | 17,60 | 0,00% | 898,00 |
| 26.05.2026 | 17,81 | 17,81 | 17,60 | 17,60 | -1,57% | 11.000,00 |
| 25.05.2026 | 17,87 | 17,88 | 17,61 | 17,88 | 0,17% | 18,00 |
| 22.05.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 2,00% | 37,00 |
| 21.05.2026 | 17,49 | 17,75 | 17,40 | 17,50 | 0,06% | 772,00 |
| 20.05.2026 | 17,43 | 17,49 | 17,15 | 17,49 | 2,28% | 446,00 |
| 19.05.2026 | 17,01 | 17,31 | 17,01 | 17,10 | 0,53% | 676,00 |
| 18.05.2026 | 17,15 | 17,15 | 17,01 | 17,01 | -0,76% | 223,00 |
| 15.05.2026 | 17,10 | 17,54 | 17,10 | 17,14 | -1,95% | 333,00 |
| 14.05.2026 | 17,01 | 17,48 | 17,01 | 17,48 | 2,22% | 145,00 |
| 13.05.2026 | 17,57 | 17,57 | 17,10 | 17,10 | -1,44% | 238,00 |
| 12.05.2026 | 17,40 | 17,58 | 17,35 | 17,35 | -1,03% | 342,00 |
| 11.05.2026 | 17,41 | 17,56 | 17,41 | 17,53 | 0,00% | 948,00 |
| 08.05.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 0,17% | 50,00 |
| 07.05.2026 | 18,29 | 18,29 | 17,50 | 17,50 | -2,89% | 347,00 |
| 06.05.2026 | 17,41 | 18,02 | 17,41 | 18,02 | 0,50% | 220,00 |
| 05.05.2026 | 17,44 | 17,93 | 17,44 | 17,93 | -0,28% | 589,00 |
| 04.05.2026 | 18,11 | 18,11 | 17,88 | 17,98 | -0,50% | 473,00 |
| 30.04.2026 | 18,33 | 18,33 | 18,07 | 18,07 | -4,14% | 778,00 |
| 29.04.2026 | 18,39 | 18,85 | 18,39 | 18,85 | 1,78% | 128,00 |
| 28.04.2026 | 18,03 | 18,53 | 18,03 | 18,52 | 0,60% | 77,00 |
| 27.04.2026 | 18,50 | 18,68 | 18,41 | 18,41 | 1,18% | 470,00 |
| 24.04.2026 | 18,23 | 18,33 | 18,12 | 18,20 | -0,52% | - |
| 23.04.2026 | 18,04 | 18,29 | 17,78 | 18,29 | -0,38% | 659,00 |
| 22.04.2026 | 18,38 | 18,38 | 17,91 | 18,36 | 0,71% | 253,00 |
| 21.04.2026 | 18,41 | 18,41 | 17,94 | 18,23 | 4,11% | 600,00 |
| 20.04.2026 | 17,51 | 17,51 | 17,51 | 17,51 | -1,79% | 100,00 |
| 17.04.2026 | 17,79 | 17,83 | 17,79 | 17,83 | 1,54% | 461,00 |
| 16.04.2026 | 17,75 | 17,75 | 17,56 | 17,56 | -2,12% | 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 |