17,353€
-0,28%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,65 | 17,89 | 17,54 | 17,71 | 0,22% | 228,00 |
| 04.05.2026 | 17,87 | 18,20 | 17,49 | 17,67 | -1,88% | 1.708,00 |
| 30.04.2026 | 18,08 | 18,27 | 17,84 | 18,01 | -0,85% | - |
| 29.04.2026 | 18,57 | 18,63 | 17,99 | 18,16 | -0,94% | 537,00 |
| 28.04.2026 | 18,28 | 18,50 | 18,18 | 18,34 | 0,55% | - |
| 27.04.2026 | 18,26 | 18,40 | 18,14 | 18,24 | 0,23% | 663,00 |
| 24.04.2026 | 18,21 | 18,33 | 18,11 | 18,20 | -0,22% | - |
| 23.04.2026 | 17,84 | 18,27 | 17,80 | 18,24 | 1,80% | 1.184,00 |
| 22.04.2026 | 18,19 | 18,22 | 17,84 | 17,91 | -1,14% | 7.529,00 |
| 21.04.2026 | 18,22 | 18,44 | 18,01 | 18,12 | -0,19% | 997,00 |
| 20.04.2026 | 18,00 | 18,24 | 17,74 | 18,16 | -0,16% | 2.275,00 |
| 17.04.2026 | 17,88 | 18,19 | 17,74 | 18,18 | 1,73% | 1.402,00 |
| 16.04.2026 | 17,72 | 17,91 | 17,54 | 17,87 | 1,05% | 156,00 |
| 15.04.2026 | 18,05 | 18,28 | 17,60 | 17,69 | -1,73% | 257,00 |
| 14.04.2026 | 18,23 | 18,47 | 18,00 | 18,00 | -1,32% | 98,00 |
| 13.04.2026 | 18,03 | 18,25 | 17,91 | 18,24 | 1,39% | 2.080,00 |
| 10.04.2026 | 18,30 | 18,45 | 17,99 | 17,99 | -1,62% | 622,00 |
| 09.04.2026 | 18,29 | 18,32 | 18,02 | 18,29 | 0,28% | 15,00 |
| 08.04.2026 | 18,25 | 18,44 | 17,91 | 18,24 | 1,09% | 1.493,00 |
| 07.04.2026 | 18,01 | 18,17 | 17,78 | 18,04 | -1,18% | 427,00 |
| 02.04.2026 | 17,90 | 18,34 | 17,79 | 18,26 | 1,12% | 334,00 |
| 01.04.2026 | 17,83 | 18,05 | 17,71 | 18,05 | 0,97% | 621,00 |
| 31.03.2026 | 18,04 | 18,24 | 17,77 | 17,88 | -0,40% | 999,00 |
| 30.03.2026 | 17,68 | 18,19 | 17,62 | 17,95 | 1,76% | 56,00 |
| 27.03.2026 | 17,50 | 17,71 | 17,28 | 17,64 | 1,11% | 66,00 |
| 26.03.2026 | 17,35 | 17,68 | 17,15 | 17,45 | 0,21% | - |
| 25.03.2026 | 17,50 | 17,68 | 17,32 | 17,41 | -0,28% | - |
| 24.03.2026 | 17,37 | 17,72 | 17,26 | 17,46 | 0,94% | 426,00 |
| 23.03.2026 | 16,75 | 17,59 | 16,72 | 17,30 | 2,39% | 278,00 |
| 20.03.2026 | 17,28 | 17,30 | 16,86 | 16,90 | -1,65% | 2.430,00 |
| 19.03.2026 | 17,63 | 17,71 | 16,92 | 17,18 | -3,09% | 698,00 |
| 18.03.2026 | 17,67 | 18,06 | 17,56 | 17,73 | 0,39% | 780,00 |
| 17.03.2026 | 17,51 | 18,02 | 17,35 | 17,66 | 0,07% | 2.972,00 |
| 16.03.2026 | 17,89 | 17,97 | 17,58 | 17,65 | -0,22% | 35.112,00 |
| 13.03.2026 | 17,64 | 17,99 | 17,48 | 17,68 | 1,44% | 253,00 |
| 12.03.2026 | 17,96 | 18,08 | 17,38 | 17,43 | -2,33% | 3.377,00 |
| 11.03.2026 | 17,95 | 18,08 | 17,75 | 17,85 | -0,26% | 778,00 |
| 10.03.2026 | 18,30 | 18,37 | 17,84 | 17,90 | -1,35% | 1.849,00 |
| 09.03.2026 | 18,67 | 18,68 | 17,85 | 18,14 | -2,25% | 552,00 |
| 06.03.2026 | 18,87 | 18,96 | 18,26 | 18,56 | -1,64% | 436,00 |
| 05.03.2026 | 19,31 | 19,32 | 18,85 | 18,87 | -1,77% | 55.832,00 |
| 04.03.2026 | 18,73 | 19,28 | 18,67 | 19,21 | 2,54% | 1.111,00 |
| 03.03.2026 | 18,54 | 18,87 | 18,29 | 18,73 | 1,25% | 521,00 |
| 02.03.2026 | 18,32 | 18,61 | 18,07 | 18,50 | 1,76% | 551,00 |
| 27.02.2026 | 18,24 | 18,28 | 17,96 | 18,18 | -0,36% | 504,00 |
| 26.02.2026 | 18,07 | 18,39 | 17,96 | 18,25 | 1,04% | 364,00 |
| 25.02.2026 | 18,22 | 18,38 | 17,61 | 18,06 | -1,19% | 901,00 |
| 24.02.2026 | 18,67 | 18,85 | 18,10 | 18,28 | -2,06% | 1.158,00 |
| 23.02.2026 | 19,16 | 19,40 | 18,53 | 18,66 | -2,94% | 1.330,00 |
| 20.02.2026 | 19,18 | 19,39 | 18,90 | 19,23 | 0,29% | 452,00 |
| 19.02.2026 | 19,93 | 20,04 | 19,14 | 19,17 | -3,93% | 458,00 |
| 18.02.2026 | 19,99 | 20,15 | 19,90 | 19,96 | 0,29% | 98,00 |
| 17.02.2026 | 19,95 | 20,15 | 19,65 | 19,90 | 0,25% | - |
| 16.02.2026 | 19,85 | 19,95 | 19,80 | 19,85 | 0,00% | 706,00 |
| 13.02.2026 | 19,00 | 20,05 | 18,95 | 19,85 | 4,75% | 534,00 |
| 12.02.2026 | 18,70 | 19,75 | 18,70 | 18,95 | 0,53% | 1.880,00 |
| 11.02.2026 | 18,85 | 19,10 | 18,75 | 18,85 | -0,26% | 19,00 |
| 10.02.2026 | 18,80 | 19,00 | 18,65 | 18,90 | 0,80% | 679,00 |
| 09.02.2026 | 18,90 | 19,30 | 18,50 | 18,75 | -1,32% | 471,00 |
| 06.02.2026 | 19,10 | 19,30 | 19,00 | 19,00 | -0,78% | 612,00 |
| 05.02.2026 | 19,25 | 19,60 | 18,95 | 19,15 | -0,78% | 1.057,00 |
| 04.02.2026 | 19,10 | 19,50 | 19,05 | 19,30 | 1,31% | 583,00 |
| 03.02.2026 | 19,15 | 19,35 | 18,75 | 19,05 | -0,52% | 807,00 |
| 02.02.2026 | 19,15 | 19,50 | 18,95 | 19,15 | 0,00% | 48,00 |
| 30.01.2026 | 19,00 | 19,60 | 18,40 | 19,15 | 1,59% | 1.033,00 |
| 29.01.2026 | 18,70 | 19,15 | 18,35 | 18,85 | 0,00% | 926,00 |
| 28.01.2026 | 19,25 | 19,70 | 18,70 | 18,85 | -1,57% | 1.107,00 |
| 27.01.2026 | 19,70 | 19,85 | 19,00 | 19,15 | -2,54% | 2.536,00 |
| 26.01.2026 | 20,30 | 20,50 | 19,60 | 19,65 | -3,20% | 2.067,00 |
| 23.01.2026 | 20,20 | 20,60 | 20,05 | 20,30 | 0,00% | 500,00 |
| 22.01.2026 | 20,80 | 21,20 | 20,20 | 20,30 | -3,33% | 941,00 |
| 21.01.2026 | 20,60 | 21,10 | 20,60 | 21,00 | 1,45% | 1.257,00 |
| 20.01.2026 | 20,80 | 21,00 | 20,50 | 20,70 | -1,43% | 1.044,00 |
| 19.01.2026 | 21,00 | 21,20 | 21,00 | 21,00 | -1,41% | 1.257,00 |
| 16.01.2026 | 20,60 | 21,40 | 20,60 | 21,30 | 2,40% | 646,00 |
| 15.01.2026 | 20,40 | 21,10 | 20,40 | 20,80 | 0,48% | 336,00 |
| 14.01.2026 | 20,00 | 20,70 | 19,70 | 20,70 | 4,28% | 140,00 |
| 13.01.2026 | 19,95 | 20,05 | 19,65 | 19,85 | 0,00% | 410,00 |
| 12.01.2026 | 20,00 | 20,20 | 19,60 | 19,85 | -1,24% | 3.282,00 |
| 09.01.2026 | 19,30 | 20,20 | 19,20 | 20,10 | 4,42% | 1.527,00 |
| 08.01.2026 | 18,40 | 19,30 | 18,40 | 19,25 | 3,22% | 2.010,00 |
| 07.01.2026 | 18,65 | 18,80 | 18,40 | 18,65 | 0,00% | 1.745,00 |
| 06.01.2026 | 19,00 | 19,20 | 18,40 | 18,65 | -1,58% | 214,00 |
| 05.01.2026 | 18,50 | 19,10 | 18,45 | 18,95 | 2,71% | 600,00 |
| 02.01.2026 | 18,40 | 18,60 | 18,15 | 18,45 | 0,00% | 2.674,00 |
| 30.12.2025 | 18,40 | 18,45 | 18,35 | 18,45 | 0,00% | 240,00 |
| 29.12.2025 | 18,60 | 18,60 | 18,40 | 18,45 | 0,27% | 22,00 |
| 23.12.2025 | 18,40 | 18,50 | 18,00 | 18,40 | 0,82% | 919,00 |
| 22.12.2025 | 18,65 | 18,70 | 18,10 | 18,25 | -1,88% | 1.559,00 |
| 19.12.2025 | 18,60 | 19,00 | 18,50 | 18,60 | 0,00% | 108,00 |
| 18.12.2025 | 19,15 | 19,45 | 18,50 | 18,60 | -2,62% | 3.638,00 |
| 17.12.2025 | 18,85 | 19,30 | 18,65 | 19,10 | 2,14% | 5.314,00 |
| 16.12.2025 | 18,80 | 18,80 | 18,40 | 18,70 | -0,27% | 1.489,00 |
| 15.12.2025 | 18,40 | 18,90 | 18,40 | 18,75 | 0,54% | - |
| 12.12.2025 | 18,60 | 19,00 | 18,40 | 18,65 | -0,53% | - |
| 11.12.2025 | 19,10 | 19,45 | 18,70 | 18,75 | -1,57% | 351,00 |
| 10.12.2025 | 18,30 | 19,20 | 18,20 | 19,05 | 2,97% | - |
| 09.12.2025 | 18,80 | 18,95 | 18,50 | 18,50 | -1,86% | 224,00 |
| 08.12.2025 | 18,50 | 19,10 | 18,40 | 18,85 | 2,17% | 210,00 |
| 05.12.2025 | 18,20 | 18,75 | 18,20 | 18,45 | 0,00% | 4.800,00 |