131,450€
0,40%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 134,68 | 136,61 | 134,09 | 136,06 | 1,47% | - |
| 04.05.2026 | 133,39 | 135,03 | 132,28 | 134,09 | -0,63% | - |
| 30.04.2026 | 132,73 | 135,29 | 131,23 | 134,94 | 1,26% | - |
| 29.04.2026 | 133,46 | 133,97 | 131,44 | 133,26 | 0,24% | 36,00 |
| 28.04.2026 | 131,57 | 135,27 | 131,01 | 132,94 | 0,97% | - |
| 27.04.2026 | 130,81 | 132,56 | 130,04 | 131,66 | 0,57% | - |
| 24.04.2026 | 131,65 | 131,73 | 129,65 | 130,91 | -0,17% | - |
| 23.04.2026 | 131,17 | 134,60 | 130,42 | 131,13 | -0,61% | 100,00 |
| 22.04.2026 | 132,62 | 134,11 | 131,33 | 131,93 | 0,22% | 56,00 |
| 21.04.2026 | 129,73 | 131,94 | 129,34 | 131,64 | 1,89% | 14,00 |
| 20.04.2026 | 127,93 | 130,64 | 127,50 | 129,20 | 0,09% | - |
| 17.04.2026 | 128,21 | 129,51 | 126,25 | 129,08 | 0,76% | 12,00 |
| 16.04.2026 | 132,46 | 132,60 | 127,98 | 128,11 | -2,99% | - |
| 15.04.2026 | 129,95 | 133,00 | 129,79 | 132,06 | 1,64% | - |
| 14.04.2026 | 127,90 | 131,39 | 127,21 | 129,93 | 1,59% | 14,00 |
| 13.04.2026 | 123,81 | 128,17 | 122,95 | 127,90 | 2,51% | - |
| 10.04.2026 | 126,64 | 127,07 | 123,80 | 124,77 | -1,47% | 56,00 |
| 09.04.2026 | 126,42 | 127,10 | 125,18 | 126,63 | -0,06% | - |
| 08.04.2026 | 126,50 | 126,90 | 124,35 | 126,71 | 3,21% | - |
| 07.04.2026 | 122,00 | 123,28 | 120,75 | 122,78 | -0,66% | 14,00 |
| 02.04.2026 | 122,01 | 124,50 | 120,57 | 123,59 | 0,07% | - |
| 01.04.2026 | 125,40 | 126,01 | 121,20 | 123,50 | -1,60% | - |
| 31.03.2026 | 124,37 | 125,52 | 122,52 | 125,51 | 2,46% | - |
| 30.03.2026 | 123,30 | 125,35 | 122,50 | 122,50 | 0,00% | 14,00 |
| 27.03.2026 | 125,87 | 125,87 | 121,35 | 122,50 | -2,00% | - |
| 26.03.2026 | 125,39 | 126,51 | 124,39 | 125,00 | -1,19% | - |
| 25.03.2026 | 125,51 | 127,37 | 124,46 | 126,51 | 0,80% | - |
| 24.03.2026 | 125,23 | 126,55 | 124,33 | 125,51 | 0,15% | - |
| 23.03.2026 | 123,01 | 128,23 | 122,50 | 125,32 | 0,18% | 14,00 |
| 20.03.2026 | 123,44 | 125,25 | 122,51 | 125,09 | 1,06% | 58,00 |
| 19.03.2026 | 124,23 | 125,19 | 122,39 | 123,78 | -0,58% | - |
| 18.03.2026 | 126,21 | 126,51 | 123,68 | 124,50 | -0,87% | - |
| 17.03.2026 | 124,32 | 126,61 | 123,51 | 125,59 | 0,94% | - |
| 16.03.2026 | 128,51 | 129,01 | 124,40 | 124,42 | -2,42% | 281,00 |
| 13.03.2026 | 125,39 | 128,48 | 125,39 | 127,51 | 1,34% | - |
| 12.03.2026 | 127,51 | 128,67 | 125,47 | 125,82 | -1,56% | - |
| 11.03.2026 | 128,51 | 129,39 | 126,50 | 127,82 | -0,38% | 56,00 |
| 10.03.2026 | 130,51 | 131,51 | 127,64 | 128,31 | -1,22% | - |
| 09.03.2026 | 129,51 | 131,25 | 127,42 | 129,89 | -0,66% | - |
| 06.03.2026 | 134,06 | 135,33 | 130,35 | 130,75 | -2,64% | 15,00 |
| 05.03.2026 | 134,51 | 135,46 | 131,69 | 134,29 | -0,07% | - |
| 04.03.2026 | 131,51 | 134,62 | 131,51 | 134,39 | 1,80% | - |
| 03.03.2026 | 130,67 | 133,26 | 129,75 | 132,01 | -0,02% | 253,00 |
| 02.03.2026 | 128,66 | 133,39 | 128,00 | 132,04 | 2,11% | 15,00 |
| 27.02.2026 | 134,38 | 135,01 | 128,28 | 129,31 | -4,15% | - |
| 26.02.2026 | 133,67 | 136,44 | 133,67 | 134,91 | 0,26% | 34,00 |
| 25.02.2026 | 131,51 | 135,70 | 131,51 | 134,56 | 1,92% | - |
| 24.02.2026 | 129,68 | 132,76 | 129,36 | 132,02 | 1,46% | - |
| 23.02.2026 | 133,01 | 134,20 | 129,18 | 130,12 | -3,16% | 18,00 |
| 20.02.2026 | 134,90 | 135,01 | 131,64 | 134,37 | 0,19% | - |
| 19.02.2026 | 136,04 | 137,88 | 132,89 | 134,11 | -1,90% | 27,00 |
| 18.02.2026 | 133,51 | 136,99 | 132,94 | 136,71 | 2,40% | 96,00 |
| 17.02.2026 | 134,00 | 135,50 | 133,00 | 133,50 | -1,48% | 224,00 |
| 16.02.2026 | 133,00 | 137,00 | 133,00 | 135,50 | 1,50% | 15,00 |
| 13.02.2026 | 132,50 | 134,00 | 131,00 | 133,50 | 0,75% | - |
| 12.02.2026 | 133,00 | 135,00 | 128,00 | 132,50 | -0,75% | - |
| 11.02.2026 | 136,50 | 138,00 | 132,00 | 133,50 | -2,20% | 644,00 |
| 10.02.2026 | 146,00 | 148,00 | 132,00 | 136,50 | -6,19% | 1.324,00 |
| 09.02.2026 | 145,50 | 146,50 | 143,00 | 145,50 | 0,00% | - |
| 06.02.2026 | 143,00 | 146,00 | 141,50 | 145,50 | 2,11% | 98,00 |
| 05.02.2026 | 144,00 | 145,00 | 142,00 | 142,50 | -1,04% | - |
| 04.02.2026 | 140,00 | 145,50 | 139,00 | 144,00 | 2,49% | 10,00 |
| 03.02.2026 | 142,00 | 144,00 | 139,00 | 140,50 | -0,71% | 338,00 |
| 02.02.2026 | 138,50 | 143,00 | 138,50 | 141,50 | 1,43% | - |
| 30.01.2026 | 140,00 | 141,50 | 138,00 | 139,50 | -0,71% | 3.642,00 |
| 29.01.2026 | 141,00 | 144,50 | 138,50 | 140,50 | -0,35% | 13,00 |
| 28.01.2026 | 141,50 | 142,50 | 140,00 | 141,00 | 0,36% | - |
| 27.01.2026 | 144,00 | 144,50 | 140,00 | 140,50 | -1,75% | - |
| 26.01.2026 | 142,00 | 144,00 | 141,00 | 143,00 | 0,35% | 15,00 |
| 23.01.2026 | 145,00 | 147,00 | 142,00 | 142,50 | -2,06% | 17,00 |
| 22.01.2026 | 145,00 | 147,50 | 145,00 | 145,50 | 0,00% | - |
| 21.01.2026 | 144,00 | 147,00 | 142,50 | 145,50 | 1,39% | 15,00 |
| 20.01.2026 | 145,50 | 146,50 | 142,50 | 143,50 | -1,71% | 496,00 |
| 19.01.2026 | 146,00 | 147,00 | 146,00 | 146,00 | -1,68% | - |
| 16.01.2026 | 148,00 | 149,00 | 147,00 | 148,50 | 0,68% | - |
| 15.01.2026 | 148,00 | 151,00 | 147,50 | 147,50 | 0,00% | - |
| 14.01.2026 | 142,00 | 148,00 | 142,00 | 147,50 | 2,79% | 15,00 |
| 13.01.2026 | 146,50 | 148,00 | 142,00 | 143,50 | -2,05% | - |
| 12.01.2026 | 142,00 | 147,00 | 141,50 | 146,50 | 1,38% | 76,00 |
| 09.01.2026 | 146,00 | 146,00 | 144,00 | 144,50 | 0,00% | - |
| 08.01.2026 | 140,00 | 145,00 | 140,00 | 144,50 | 2,48% | - |
| 07.01.2026 | 145,50 | 146,00 | 141,00 | 141,00 | -2,42% | 14,00 |
| 06.01.2026 | 142,00 | 145,00 | 142,00 | 144,50 | 1,05% | 165,00 |
| 05.01.2026 | 140,00 | 145,00 | 139,00 | 143,00 | 2,51% | - |
| 02.01.2026 | 136,00 | 140,00 | 136,00 | 139,50 | 0,00% | 15,00 |
| 30.12.2025 | 138,00 | 139,50 | 138,00 | 139,50 | 0,00% | - |
| 29.12.2025 | 140,00 | 141,00 | 139,00 | 139,50 | -0,71% | - |
| 23.12.2025 | 142,00 | 142,00 | 140,00 | 140,50 | -0,71% | - |
| 22.12.2025 | 139,50 | 141,50 | 137,50 | 141,50 | 1,43% | 18,00 |
| 19.12.2025 | 137,00 | 140,00 | 136,00 | 139,50 | 2,20% | - |
| 18.12.2025 | 138,00 | 139,50 | 136,50 | 136,50 | -0,73% | - |
| 17.12.2025 | 138,00 | 140,00 | 137,00 | 137,50 | -0,36% | - |
| 16.12.2025 | 137,00 | 140,50 | 137,00 | 138,00 | -0,36% | - |
| 15.12.2025 | 139,00 | 141,00 | 138,00 | 138,50 | -0,72% | 15,00 |
| 12.12.2025 | 140,00 | 142,00 | 138,00 | 139,50 | 0,00% | - |
| 11.12.2025 | 143,00 | 143,00 | 139,00 | 139,50 | -2,11% | - |
| 10.12.2025 | 141,00 | 143,00 | 140,50 | 142,50 | 0,71% | - |
| 09.12.2025 | 140,00 | 144,00 | 140,00 | 141,50 | 0,00% | - |
| 08.12.2025 | 140,50 | 142,00 | 139,50 | 141,50 | 0,71% | 14,00 |
| 05.12.2025 | 139,00 | 141,00 | 138,50 | 140,50 | 0,72% | - |