162,180$
-0,27%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 162,80 | 162,83 | 160,53 | 162,18 | -0,27% | 939.736,00 |
| 19.11.2024 | 161,96 | 163,16 | 161,79 | 162,62 | -0,49% | 1.290.149,00 |
| 18.11.2024 | 161,00 | 164,33 | 160,24 | 163,42 | 1,71% | 1.000.919,00 |
| 15.11.2024 | 160,00 | 161,57 | 159,70 | 160,68 | 0,33% | 1.022.325,00 |
| 14.11.2024 | 162,68 | 163,27 | 159,28 | 160,15 | -0,31% | 978.963,00 |
| 13.11.2024 | 162,05 | 163,45 | 160,56 | 160,64 | -1,00% | 800.876,00 |
| 12.11.2024 | 162,39 | 162,67 | 160,78 | 162,27 | -0,27% | 905.995,00 |
| 11.11.2024 | 161,11 | 163,39 | 160,81 | 162,71 | 2,51% | 687.341,00 |
| 08.11.2024 | 157,66 | 159,76 | 155,78 | 158,73 | 1,47% | 1.151.912,00 |
| 07.11.2024 | 159,35 | 160,45 | 156,36 | 156,43 | -2,71% | 1.153.406,00 |
| 06.11.2024 | 157,44 | 161,76 | 157,00 | 160,79 | 9,79% | 2.220.585,00 |
| 05.11.2024 | 143,57 | 146,49 | 142,44 | 146,45 | 0,76% | 1.050.091,00 |
| 04.11.2024 | 144,01 | 146,13 | 143,11 | 145,35 | 0,73% | 1.030.552,00 |
| 01.11.2024 | 148,25 | 148,74 | 144,12 | 144,29 | -2,65% | 1.540.038,00 |
| 31.10.2024 | 149,46 | 151,59 | 147,89 | 148,22 | -0,56% | 1.172.521,00 |
| 30.10.2024 | 149,86 | 150,94 | 148,45 | 149,05 | 0,02% | 1.031.187,00 |
| 29.10.2024 | 148,57 | 149,54 | 147,84 | 149,02 | 0,58% | 972.045,00 |
| 28.10.2024 | 146,36 | 148,52 | 146,24 | 148,16 | 2,24% | 929.245,00 |
| 25.10.2024 | 147,31 | 147,41 | 144,39 | 144,91 | -1,69% | 1.496.923,00 |
| 24.10.2024 | 144,77 | 148,68 | 143,41 | 147,40 | 7,31% | 2.667.349,00 |
| 23.10.2024 | 135,58 | 137,58 | 135,58 | 137,36 | 0,87% | 1.813.366,00 |
| 22.10.2024 | 136,64 | 137,90 | 135,86 | 136,18 | -0,96% | 905.405,00 |
| 21.10.2024 | 138,43 | 138,84 | 136,94 | 137,50 | -0,73% | 1.017.507,00 |
| 18.10.2024 | 138,76 | 139,40 | 137,32 | 138,51 | 0,26% | 3.763.817,00 |
| 17.10.2024 | 136,95 | 138,20 | 136,24 | 138,15 | 1,48% | 1.398.390,00 |
| 16.10.2024 | 133,64 | 136,47 | 133,22 | 136,13 | 2,25% | 1.805.323,00 |
| 15.10.2024 | 131,05 | 135,37 | 131,00 | 133,14 | 2,29% | 1.468.699,00 |
| 14.10.2024 | 129,91 | 130,85 | 129,19 | 130,16 | 0,16% | 904.866,00 |
| 11.10.2024 | 127,78 | 129,96 | 126,72 | 129,95 | 2,53% | 1.094.628,00 |
| 10.10.2024 | 127,90 | 128,29 | 126,09 | 126,74 | -1,20% | 2.035.765,00 |
| 09.10.2024 | 127,10 | 129,11 | 126,27 | 128,28 | 2,71% | 1.315.118,00 |
| 08.10.2024 | 125,64 | 125,84 | 124,83 | 124,90 | -0,37% | 637.530,00 |
| 07.10.2024 | 126,66 | 127,02 | 125,11 | 125,37 | -1,38% | 607.935,00 |
| 04.10.2024 | 126,54 | 127,74 | 125,88 | 127,13 | 1,95% | 1.024.644,00 |
| 03.10.2024 | 123,43 | 125,42 | 122,72 | 124,70 | 0,69% | 1.527.459,00 |
| 02.10.2024 | 123,28 | 124,58 | 122,49 | 123,84 | 0,68% | 1.038.841,00 |
| 01.10.2024 | 122,00 | 123,40 | 120,42 | 123,00 | 0,44% | 1.402.314,00 |
| 30.09.2024 | 122,46 | 123,05 | 120,83 | 122,46 | 0,00% | 869.101,00 |
| 27.09.2024 | 122,61 | 124,07 | 122,16 | 122,46 | -0,05% | 746.213,00 |
| 26.09.2024 | 125,08 | 125,73 | 122,04 | 122,52 | -2,06% | 1.038.537,00 |
| 25.09.2024 | 124,57 | 125,61 | 124,44 | 125,10 | 0,76% | 997.135,00 |
| 24.09.2024 | 124,89 | 125,21 | 123,96 | 124,16 | -0,42% | 863.886,00 |
| 23.09.2024 | 125,00 | 125,80 | 124,39 | 124,68 | 0,30% | 872.045,00 |
| 20.09.2024 | 124,37 | 124,50 | 122,87 | 124,31 | 0,16% | 2.041.533,00 |
| 19.09.2024 | 122,80 | 124,74 | 121,06 | 124,11 | 2,47% | 1.121.309,00 |
| 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 |