169,070$
0,48%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 168,39 | 169,63 | 166,89 | 169,07 | 0,48% | 1.173.148,00 |
| 15.09.2025 | 170,40 | 172,05 | 168,23 | 168,26 | -1,18% | 1.261.297,00 |
| 12.09.2025 | 170,33 | 171,45 | 169,36 | 170,27 | -0,47% | 1.188.225,00 |
| 11.09.2025 | 166,87 | 171,10 | 166,86 | 171,08 | 2,63% | 1.470.191,00 |
| 10.09.2025 | 165,01 | 167,81 | 164,59 | 166,70 | 0,67% | 575.662,00 |
| 09.09.2025 | 165,33 | 167,15 | 165,12 | 165,59 | -0,11% | 485.993,00 |
| 08.09.2025 | 165,89 | 166,08 | 164,43 | 165,77 | 0,16% | 960.222,00 |
| 05.09.2025 | 170,25 | 171,18 | 163,21 | 165,50 | -3,27% | 1.293.445,00 |
| 04.09.2025 | 167,34 | 171,25 | 167,20 | 171,09 | 2,72% | 887.660,00 |
| 03.09.2025 | 168,00 | 168,41 | 165,48 | 166,56 | -1,05% | 699.689,00 |
| 02.09.2025 | 167,96 | 168,59 | 165,48 | 168,32 | -0,66% | 992.114,00 |
| 29.08.2025 | 168,92 | 169,73 | 168,18 | 169,44 | 0,43% | 843.298,00 |
| 28.08.2025 | 168,40 | 168,96 | 167,72 | 168,71 | 0,45% | 657.952,00 |
| 27.08.2025 | 167,83 | 168,92 | 167,27 | 167,95 | -0,01% | 582.403,00 |
| 26.08.2025 | 165,76 | 168,04 | 165,15 | 167,96 | 1,24% | 965.077,00 |
| 25.08.2025 | 165,08 | 166,27 | 164,95 | 165,90 | 0,38% | 677.027,00 |
| 22.08.2025 | 162,22 | 166,22 | 161,98 | 165,27 | 2,00% | 677.031,00 |
| 21.08.2025 | 161,99 | 163,50 | 161,30 | 162,03 | -0,27% | 737.581,00 |
| 20.08.2025 | 164,00 | 164,00 | 160,65 | 162,47 | -1,04% | 1.129.433,00 |
| 19.08.2025 | 163,98 | 165,68 | 163,46 | 164,18 | -0,11% | 808.529,00 |
| 18.08.2025 | 163,24 | 164,84 | 162,27 | 164,36 | 0,64% | 812.870,00 |
| 15.08.2025 | 165,01 | 165,27 | 162,97 | 163,32 | -0,82% | 956.163,00 |
| 14.08.2025 | 164,61 | 165,00 | 162,75 | 164,67 | 0,51% | 891.875,00 |
| 13.08.2025 | 168,88 | 169,00 | 161,19 | 163,84 | -2,69% | 1.719.649,00 |
| 12.08.2025 | 165,61 | 168,55 | 165,51 | 168,37 | 2,09% | 612.182,00 |
| 11.08.2025 | 165,15 | 165,98 | 164,62 | 164,92 | 0,00% | 1.000.472,00 |
| 08.08.2025 | 163,71 | 165,56 | 163,50 | 164,92 | 1,18% | 579.667,00 |
| 07.08.2025 | 167,41 | 168,00 | 162,35 | 162,99 | -2,26% | 789.483,00 |
| 06.08.2025 | 166,83 | 168,04 | 166,26 | 166,76 | 0,08% | 558.573,00 |
| 05.08.2025 | 166,72 | 167,61 | 164,77 | 166,62 | 0,08% | 797.584,00 |
| 04.08.2025 | 164,15 | 166,68 | 163,91 | 166,48 | 2,12% | 679.105,00 |
| 01.08.2025 | 163,94 | 164,10 | 160,11 | 163,03 | -2,45% | 956.353,00 |
| 31.07.2025 | 168,57 | 170,10 | 166,60 | 167,13 | -1,37% | 884.377,00 |
| 30.07.2025 | 168,14 | 170,88 | 168,02 | 169,46 | 0,86% | 1.217.182,00 |
| 29.07.2025 | 168,32 | 169,47 | 166,96 | 168,02 | 0,36% | 877.169,00 |
| 28.07.2025 | 168,38 | 168,95 | 166,96 | 167,42 | -0,66% | 797.989,00 |
| 25.07.2025 | 167,54 | 168,68 | 165,63 | 168,53 | 1,01% | 1.085.034,00 |
| 24.07.2025 | 163,50 | 167,60 | 159,23 | 166,84 | 3,71% | 2.195.913,00 |
| 23.07.2025 | 161,74 | 162,50 | 160,48 | 160,87 | 0,16% | 2.522.385,00 |
| 22.07.2025 | 159,82 | 160,93 | 158,80 | 160,61 | 0,77% | 983.081,00 |
| 21.07.2025 | 161,00 | 161,98 | 159,32 | 159,38 | -0,80% | 1.125.693,00 |
| 18.07.2025 | 159,73 | 161,04 | 159,65 | 160,66 | 0,74% | 1.140.565,00 |
| 17.07.2025 | 155,56 | 159,73 | 155,54 | 159,48 | 2,13% | 939.875,00 |
| 16.07.2025 | 156,72 | 157,45 | 154,05 | 156,15 | -0,08% | 1.340.040,00 |
| 15.07.2025 | 158,83 | 159,46 | 156,26 | 156,27 | -1,91% | 902.476,00 |
| 14.07.2025 | 158,61 | 159,73 | 158,22 | 159,31 | 0,57% | 917.995,00 |
| 11.07.2025 | 159,27 | 159,34 | 157,81 | 158,40 | -1,12% | 1.050.898,00 |
| 10.07.2025 | 158,70 | 161,00 | 158,16 | 160,20 | 0,97% | 745.522,00 |
| 09.07.2025 | 160,00 | 160,00 | 158,10 | 158,66 | 0,69% | 1.003.072,00 |
| 08.07.2025 | 157,18 | 158,88 | 156,79 | 157,58 | 0,19% | 842.530,00 |
| 07.07.2025 | 159,37 | 160,51 | 156,80 | 157,28 | -1,70% | 1.030.932,00 |
| 03.07.2025 | 158,52 | 160,34 | 157,74 | 160,00 | 1,15% | 599.865,00 |
| 02.07.2025 | 155,51 | 158,39 | 154,49 | 158,18 | 2,29% | 1.393.876,00 |
| 01.07.2025 | 151,84 | 155,36 | 151,70 | 154,64 | 0,83% | 919.405,00 |
| 30.06.2025 | 153,76 | 154,52 | 152,08 | 153,37 | 0,09% | 1.138.163,00 |
| 27.06.2025 | 152,99 | 154,51 | 152,12 | 153,23 | 0,41% | 1.802.023,00 |
| 26.06.2025 | 151,74 | 152,90 | 149,35 | 152,61 | 0,58% | 1.105.160,00 |
| 25.06.2025 | 151,03 | 151,99 | 150,04 | 151,73 | 0,56% | 889.728,00 |
| 24.06.2025 | 152,38 | 153,15 | 150,54 | 150,88 | -0,05% | 1.269.708,00 |
| 23.06.2025 | 149,27 | 151,00 | 147,18 | 150,96 | 1,35% | 1.100.702,00 |
| 20.06.2025 | 149,26 | 149,80 | 148,35 | 148,95 | 0,41% | 2.117.013,00 |
| 18.06.2025 | 147,31 | 149,79 | 147,25 | 148,34 | 0,52% | 937.332,00 |
| 17.06.2025 | 147,91 | 149,31 | 147,10 | 147,57 | -0,63% | 860.795,00 |
| 16.06.2025 | 147,32 | 149,74 | 147,32 | 148,50 | 1,98% | 772.796,00 |
| 13.06.2025 | 146,57 | 147,91 | 145,33 | 145,62 | -2,01% | 903.389,00 |
| 12.06.2025 | 145,72 | 148,83 | 145,36 | 148,61 | 0,60% | 857.828,00 |
| 11.06.2025 | 147,38 | 148,70 | 146,82 | 147,73 | 0,58% | 874.344,00 |
| 10.06.2025 | 147,13 | 148,10 | 146,03 | 146,88 | -0,05% | 884.519,00 |
| 09.06.2025 | 147,43 | 148,13 | 145,97 | 146,96 | 0,14% | 972.460,00 |
| 06.06.2025 | 145,37 | 147,20 | 145,12 | 146,75 | 2,33% | 1.160.797,00 |
| 05.06.2025 | 145,72 | 145,72 | 142,18 | 143,41 | -1,37% | 1.301.617,00 |
| 04.06.2025 | 146,30 | 147,10 | 145,30 | 145,40 | -0,47% | 1.475.784,00 |
| 03.06.2025 | 144,77 | 146,75 | 143,94 | 146,09 | 0,46% | 1.061.169,00 |
| 02.06.2025 | 146,26 | 146,97 | 144,09 | 145,42 | -1,06% | 963.885,00 |
| 30.05.2025 | 147,54 | 148,00 | 145,90 | 146,98 | -0,51% | 2.831.787,00 |
| 29.05.2025 | 146,28 | 148,02 | 145,48 | 147,73 | 1,02% | 1.180.248,00 |
| 28.05.2025 | 147,88 | 148,85 | 146,23 | 146,24 | -1,21% | 836.645,00 |
| 27.05.2025 | 146,40 | 148,15 | 145,68 | 148,03 | 1,86% | 1.078.864,00 |
| 23.05.2025 | 143,55 | 146,29 | 142,95 | 145,32 | -0,79% | 639.574,00 |
| 22.05.2025 | 146,78 | 148,15 | 145,23 | 146,47 | -1,34% | 1.169.140,00 |
| 21.05.2025 | 151,08 | 152,14 | 148,40 | 148,46 | -2,73% | 863.146,00 |
| 20.05.2025 | 152,73 | 153,81 | 151,96 | 152,62 | -0,77% | 731.190,00 |
| 19.05.2025 | 152,82 | 154,28 | 152,24 | 153,81 | -0,05% | 729.471,00 |
| 16.05.2025 | 153,34 | 154,77 | 152,08 | 153,88 | 0,61% | 919.627,00 |
| 15.05.2025 | 151,42 | 153,14 | 150,98 | 152,95 | 0,50% | 709.901,00 |
| 14.05.2025 | 152,83 | 153,42 | 151,61 | 152,19 | -0,56% | 885.649,00 |
| 13.05.2025 | 151,75 | 154,01 | 150,81 | 153,04 | 0,96% | 988.257,00 |
| 12.05.2025 | 149,76 | 152,42 | 149,68 | 151,58 | 4,27% | 1.450.493,00 |
| 09.05.2025 | 145,70 | 146,76 | 144,16 | 145,37 | -0,12% | 917.564,00 |
| 08.05.2025 | 144,99 | 147,69 | 144,34 | 145,54 | 1,63% | 1.343.078,00 |
| 07.05.2025 | 141,49 | 143,63 | 141,37 | 143,20 | 1,47% | 1.022.721,00 |
| 06.05.2025 | 140,05 | 142,42 | 139,79 | 141,12 | -0,71% | 889.993,00 |
| 05.05.2025 | 140,75 | 143,15 | 140,43 | 142,13 | 0,26% | 700.969,00 |
| 02.05.2025 | 139,53 | 142,22 | 139,39 | 141,76 | 2,94% | 777.647,00 |
| 01.05.2025 | 137,57 | 138,91 | 136,40 | 137,71 | 0,49% | 1.015.209,00 |
| 30.04.2025 | 135,15 | 137,51 | 133,89 | 137,04 | -0,77% | 1.250.261,00 |
| 29.04.2025 | 137,37 | 138,24 | 135,11 | 138,10 | 0,38% | 864.704,00 |
| 28.04.2025 | 137,82 | 138,19 | 136,09 | 137,58 | 0,15% | 1.156.507,00 |
| 25.04.2025 | 137,00 | 138,25 | 135,67 | 137,37 | 0,08% | 1.139.465,00 |
| 24.04.2025 | 131,85 | 138,04 | 131,85 | 137,26 | 1,43% | 1.750.308,00 |