121,120$
0,36%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 120,58 | 123,32 | 120,42 | 121,12 | 0,36% | 1.006.073,00 |
| 17.09.2024 | 120,03 | 120,95 | 119,81 | 120,68 | 0,79% | 1.116.172,00 |
| 16.09.2024 | 118,72 | 119,94 | 118,50 | 119,73 | 1,56% | 659.236,00 |
| 13.09.2024 | 117,37 | 118,43 | 116,90 | 117,89 | 0,78% | 783.463,00 |
| 12.09.2024 | 116,99 | 117,46 | 115,91 | 116,98 | 0,89% | 937.430,00 |
| 11.09.2024 | 115,99 | 116,38 | 113,91 | 115,95 | -0,31% | 1.137.837,00 |
| 10.09.2024 | 117,01 | 117,25 | 114,80 | 116,31 | -0,46% | 860.027,00 |
| 09.09.2024 | 116,49 | 118,16 | 115,73 | 116,85 | 1,43% | 1.084.822,00 |
| 06.09.2024 | 117,58 | 118,55 | 114,49 | 115,20 | -2,02% | 807.215,00 |
| 05.09.2024 | 119,70 | 119,70 | 117,12 | 117,58 | -1,32% | 860.582,00 |
| 04.09.2024 | 119,13 | 120,26 | 118,21 | 119,15 | -0,11% | 959.457,00 |
| 03.09.2024 | 118,64 | 119,58 | 117,98 | 119,28 | -0,24% | 878.159,00 |
| 30.08.2024 | 118,70 | 119,74 | 118,08 | 119,57 | 1,01% | 961.449,00 |
| 29.08.2024 | 118,26 | 118,99 | 116,91 | 118,37 | 0,44% | 511.820,00 |
| 28.08.2024 | 117,61 | 118,42 | 117,36 | 117,85 | 0,14% | 550.667,00 |
| 27.08.2024 | 118,27 | 118,53 | 117,37 | 117,68 | -0,65% | 638.919,00 |
| 26.08.2024 | 117,34 | 118,59 | 116,86 | 118,45 | 1,42% | 751.666,00 |
| 23.08.2024 | 117,10 | 117,76 | 116,28 | 116,79 | 0,50% | 632.895,00 |
| 22.08.2024 | 116,03 | 116,81 | 115,24 | 116,21 | 0,36% | 664.350,00 |
| 21.08.2024 | 115,63 | 116,13 | 114,72 | 115,79 | 0,18% | 963.801,00 |
| 20.08.2024 | 115,81 | 115,99 | 115,14 | 115,58 | -0,30% | 663.593,00 |
| 19.08.2024 | 116,03 | 116,60 | 115,40 | 115,93 | -0,02% | 567.404,00 |
| 16.08.2024 | 115,04 | 116,09 | 114,78 | 115,95 | 0,59% | 722.002,00 |
| 15.08.2024 | 116,27 | 116,61 | 114,29 | 115,27 | 0,31% | 886.163,00 |
| 14.08.2024 | 112,90 | 115,43 | 111,95 | 114,91 | 2,79% | 1.435.770,00 |
| 13.08.2024 | 110,97 | 111,93 | 110,06 | 111,79 | 1,52% | 1.099.926,00 |
| 12.08.2024 | 110,22 | 110,50 | 108,64 | 110,12 | -0,05% | 1.267.799,00 |
| 09.08.2024 | 108,64 | 110,66 | 108,49 | 110,18 | 1,17% | 871.303,00 |
| 08.08.2024 | 108,26 | 109,16 | 107,37 | 108,91 | 1,52% | 901.746,00 |
| 07.08.2024 | 108,96 | 110,16 | 107,17 | 107,28 | -0,53% | 1.030.681,00 |
| 06.08.2024 | 105,98 | 109,27 | 105,35 | 107,85 | 1,37% | 1.795.721,00 |
| 05.08.2024 | 106,76 | 109,08 | 104,24 | 106,39 | -2,39% | 2.618.896,00 |
| 02.08.2024 | 110,15 | 111,99 | 106,99 | 109,00 | -2,83% | 1.775.859,00 |
| 01.08.2024 | 116,26 | 117,16 | 110,82 | 112,17 | -3,30% | 1.269.247,00 |
| 31.07.2024 | 116,05 | 117,13 | 114,33 | 116,00 | 0,42% | 1.401.040,00 |
| 30.07.2024 | 116,28 | 117,01 | 114,51 | 115,51 | 0,03% | 987.689,00 |
| 29.07.2024 | 116,71 | 117,72 | 114,39 | 115,47 | -1,04% | 1.159.406,00 |
| 26.07.2024 | 118,28 | 120,87 | 116,56 | 116,68 | -1,13% | 2.178.749,00 |
| 25.07.2024 | 113,00 | 118,11 | 113,00 | 118,01 | 5,16% | 2.217.057,00 |
| 24.07.2024 | 112,16 | 114,24 | 111,23 | 112,22 | 0,37% | 2.426.526,00 |
| 23.07.2024 | 109,81 | 112,16 | 109,00 | 111,81 | 1,66% | 2.351.918,00 |
| 22.07.2024 | 109,24 | 110,26 | 108,57 | 109,98 | 1,25% | 1.835.847,00 |
| 19.07.2024 | 111,00 | 111,40 | 108,35 | 108,62 | -2,23% | 3.235.554,00 |
| 18.07.2024 | 113,18 | 114,34 | 110,27 | 111,10 | -1,99% | 2.212.579,00 |
| 17.07.2024 | 113,55 | 114,13 | 110,81 | 113,36 | -0,13% | 4.975.379,00 |
| 16.07.2024 | 117,47 | 119,15 | 112,84 | 113,51 | -6,28% | 3.623.215,00 |
| 15.07.2024 | 120,90 | 122,25 | 118,49 | 121,11 | 0,04% | 1.355.763,00 |
| 12.07.2024 | 121,33 | 122,42 | 120,95 | 121,06 | 0,30% | 787.594,00 |
| 11.07.2024 | 119,99 | 120,87 | 119,12 | 120,70 | 0,76% | 1.502.099,00 |
| 10.07.2024 | 118,54 | 120,00 | 118,02 | 119,79 | 0,94% | 1.156.410,00 |
| 09.07.2024 | 117,17 | 119,38 | 117,17 | 118,67 | 1,02% | 960.908,00 |
| 08.07.2024 | 119,32 | 120,45 | 117,27 | 117,47 | -1,71% | 841.321,00 |
| 05.07.2024 | 120,29 | 120,29 | 118,99 | 119,51 | -1,01% | 730.584,00 |
| 03.07.2024 | 122,27 | 122,91 | 120,55 | 120,73 | -1,11% | 604.012,00 |
| 02.07.2024 | 122,53 | 123,07 | 121,55 | 122,08 | -0,91% | 823.371,00 |
| 01.07.2024 | 123,56 | 124,82 | 123,04 | 123,20 | -0,33% | 611.249,00 |
| 28.06.2024 | 121,85 | 123,75 | 121,32 | 123,61 | 1,66% | 1.600.171,00 |
| 27.06.2024 | 121,10 | 122,00 | 121,02 | 121,59 | 0,06% | 1.049.528,00 |
| 26.06.2024 | 121,00 | 121,71 | 120,66 | 121,52 | -0,14% | 770.395,00 |
| 25.06.2024 | 122,09 | 122,99 | 120,98 | 121,69 | -0,56% | 873.340,00 |
| 24.06.2024 | 121,03 | 123,57 | 120,57 | 122,38 | 1,40% | 1.235.384,00 |
| 21.06.2024 | 119,23 | 120,81 | 118,29 | 120,69 | 1,37% | 2.443.586,00 |
| 20.06.2024 | 118,84 | 119,15 | 117,45 | 119,06 | 0,08% | 1.184.830,00 |
| 18.06.2024 | 117,81 | 119,45 | 117,81 | 118,96 | 0,85% | 1.175.083,00 |
| 17.06.2024 | 115,59 | 118,44 | 115,44 | 117,96 | 1,98% | 822.493,00 |
| 14.06.2024 | 116,03 | 116,60 | 115,05 | 115,67 | -1,33% | 766.004,00 |
| 13.06.2024 | 117,97 | 117,97 | 116,58 | 117,23 | -1,33% | 897.588,00 |
| 12.06.2024 | 118,70 | 119,88 | 118,43 | 118,81 | 1,31% | 912.635,00 |
| 11.06.2024 | 118,76 | 118,76 | 117,18 | 117,27 | -1,91% | 1.205.366,00 |
| 10.06.2024 | 119,38 | 120,47 | 118,26 | 119,55 | -0,40% | 569.697,00 |
| 07.06.2024 | 120,21 | 121,60 | 119,77 | 120,03 | -0,17% | 498.103,00 |
| 06.06.2024 | 120,91 | 121,41 | 119,90 | 120,23 | -0,48% | 434.425,00 |
| 05.06.2024 | 119,23 | 121,22 | 118,28 | 120,81 | 1,55% | 759.633,00 |
| 04.06.2024 | 119,93 | 120,93 | 118,78 | 118,97 | -1,62% | 524.020,00 |
| 03.06.2024 | 122,95 | 122,95 | 120,03 | 120,93 | -1,48% | 624.147,00 |
| 31.05.2024 | 122,02 | 123,16 | 120,96 | 122,75 | 0,71% | 1.819.172,00 |
| 30.05.2024 | 121,82 | 123,60 | 121,68 | 121,89 | 0,15% | 740.252,00 |
| 29.05.2024 | 122,59 | 123,12 | 121,47 | 121,71 | -1,48% | 616.923,00 |
| 28.05.2024 | 125,73 | 125,89 | 123,35 | 123,54 | -1,84% | 1.086.541,00 |
| 24.05.2024 | 124,08 | 125,96 | 123,90 | 125,86 | 2,00% | 681.176,00 |
| 23.05.2024 | 123,65 | 124,78 | 121,71 | 123,39 | -0,17% | 885.119,00 |
| 22.05.2024 | 124,79 | 125,31 | 122,82 | 123,60 | -0,95% | 1.013.143,00 |
| 21.05.2024 | 125,17 | 125,68 | 124,67 | 124,79 | -0,27% | 674.371,00 |
| 20.05.2024 | 126,36 | 126,42 | 125,03 | 125,13 | -1,02% | 771.676,00 |
| 17.05.2024 | 126,25 | 126,69 | 125,55 | 126,42 | 0,65% | 679.945,00 |
| 16.05.2024 | 127,00 | 127,36 | 125,56 | 125,60 | -1,34% | 748.210,00 |
| 15.05.2024 | 127,26 | 128,35 | 126,88 | 127,30 | 0,27% | 1.120.311,00 |
| 14.05.2024 | 126,03 | 127,12 | 125,72 | 126,96 | 1,00% | 571.907,00 |
| 13.05.2024 | 126,12 | 126,12 | 124,68 | 125,70 | 0,00% | 738.414,00 |
| 10.05.2024 | 126,06 | 126,27 | 124,92 | 125,70 | 0,43% | 779.739,00 |
| 09.05.2024 | 125,10 | 125,59 | 124,77 | 125,16 | -0,19% | 691.351,00 |
| 08.05.2024 | 125,06 | 125,95 | 124,29 | 125,40 | 0,10% | 957.538,00 |
| 07.05.2024 | 125,83 | 126,50 | 125,24 | 125,27 | -0,25% | 623.010,00 |
| 06.05.2024 | 125,33 | 126,31 | 125,06 | 125,58 | 0,93% | 693.482,00 |
| 03.05.2024 | 125,00 | 125,39 | 123,81 | 124,42 | 0,36% | 617.881,00 |
| 02.05.2024 | 123,37 | 124,45 | 121,90 | 123,97 | 1,16% | 751.643,00 |
| 01.05.2024 | 122,21 | 124,02 | 121,45 | 122,55 | 0,45% | 1.294.084,00 |
| 30.04.2024 | 122,76 | 123,12 | 121,58 | 122,00 | -0,97% | 1.097.069,00 |
| 29.04.2024 | 122,04 | 124,55 | 122,01 | 123,19 | 1,09% | 1.110.990,00 |
| 26.04.2024 | 121,50 | 123,62 | 120,54 | 121,86 | -0,07% | 1.194.777,00 |