7,800$
-0,76%
Echtzeit-Aktienkurs Rayonier Advanced Materials
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 7,80 | 8,15 | 7,79 | 7,80 | -0,76% | 466.672,00 |
| 17.09.2024 | 7,85 | 8,00 | 7,75 | 7,86 | 1,42% | 453.158,00 |
| 16.09.2024 | 7,83 | 7,89 | 7,66 | 7,75 | 0,00% | 347.435,00 |
| 13.09.2024 | 7,54 | 7,82 | 7,40 | 7,75 | 3,61% | 524.065,00 |
| 12.09.2024 | 7,41 | 7,68 | 7,28 | 7,48 | 1,63% | 443.028,00 |
| 11.09.2024 | 7,39 | 7,41 | 7,12 | 7,36 | -0,67% | 276.022,00 |
| 10.09.2024 | 7,35 | 7,47 | 7,18 | 7,41 | 0,68% | 586.974,00 |
| 09.09.2024 | 7,48 | 7,65 | 7,36 | 7,36 | -1,34% | 364.590,00 |
| 06.09.2024 | 7,63 | 7,71 | 7,42 | 7,46 | -2,48% | 414.421,00 |
| 05.09.2024 | 7,54 | 7,66 | 7,43 | 7,65 | 2,55% | 531.399,00 |
| 04.09.2024 | 7,62 | 7,72 | 7,38 | 7,46 | -1,71% | 601.939,00 |
| 03.09.2024 | 7,86 | 7,96 | 7,58 | 7,59 | -4,89% | 585.782,00 |
| 30.08.2024 | 7,59 | 7,99 | 7,52 | 7,98 | 5,98% | 836.080,00 |
| 29.08.2024 | 7,38 | 7,62 | 7,30 | 7,53 | 2,45% | 628.806,00 |
| 28.08.2024 | 7,40 | 7,50 | 7,29 | 7,35 | -0,81% | 314.552,00 |
| 27.08.2024 | 7,52 | 7,58 | 7,38 | 7,41 | -2,24% | 440.683,00 |
| 26.08.2024 | 7,53 | 7,63 | 7,31 | 7,58 | 1,07% | 581.454,00 |
| 23.08.2024 | 7,52 | 7,63 | 7,43 | 7,50 | 0,54% | 372.730,00 |
| 22.08.2024 | 7,48 | 7,58 | 7,41 | 7,46 | -0,40% | 305.798,00 |
| 21.08.2024 | 7,46 | 7,58 | 7,36 | 7,49 | 0,54% | 283.208,00 |
| 20.08.2024 | 7,67 | 7,67 | 7,43 | 7,45 | -2,99% | 404.035,00 |
| 19.08.2024 | 7,62 | 7,71 | 7,47 | 7,68 | 2,67% | 422.186,00 |
| 16.08.2024 | 7,36 | 7,49 | 7,35 | 7,48 | 1,49% | 397.242,00 |
| 15.08.2024 | 7,55 | 7,59 | 7,27 | 7,37 | -0,94% | 607.781,00 |
| 14.08.2024 | 7,40 | 7,53 | 7,25 | 7,44 | 1,36% | 507.720,00 |
| 13.08.2024 | 7,23 | 7,38 | 7,15 | 7,34 | 2,95% | 663.915,00 |
| 12.08.2024 | 7,19 | 7,24 | 6,96 | 7,13 | 0,28% | 648.065,00 |
| 09.08.2024 | 7,46 | 7,50 | 7,08 | 7,11 | -4,95% | 749.821,00 |
| 08.08.2024 | 7,45 | 7,59 | 7,12 | 7,48 | 2,47% | 903.840,00 |
| 07.08.2024 | 6,83 | 7,88 | 6,77 | 7,30 | 30,12% | 1.690.668,00 |
| 06.08.2024 | 5,56 | 5,73 | 5,40 | 5,61 | 2,56% | 377.817,00 |
| 05.08.2024 | 5,54 | 5,65 | 5,19 | 5,47 | -8,22% | 541.135,00 |
| 02.08.2024 | 6,23 | 6,30 | 5,90 | 5,96 | -9,28% | 396.685,00 |
| 01.08.2024 | 6,67 | 6,77 | 6,40 | 6,57 | -1,20% | 505.675,00 |
| 31.07.2024 | 6,50 | 6,84 | 6,49 | 6,65 | 3,42% | 461.143,00 |
| 30.07.2024 | 6,27 | 6,46 | 6,27 | 6,43 | 2,55% | 284.532,00 |
| 29.07.2024 | 6,39 | 6,55 | 6,22 | 6,27 | -1,42% | 386.451,00 |
| 26.07.2024 | 6,29 | 6,37 | 6,10 | 6,36 | 2,91% | 484.343,00 |
| 25.07.2024 | 5,95 | 6,31 | 5,91 | 6,18 | 3,34% | 418.620,00 |
| 24.07.2024 | 6,02 | 6,24 | 5,87 | 5,98 | -1,64% | 372.516,00 |
| 23.07.2024 | 6,10 | 6,30 | 6,08 | 6,08 | -1,14% | 459.025,00 |
| 22.07.2024 | 5,88 | 6,22 | 5,80 | 6,15 | 5,31% | 702.989,00 |
| 19.07.2024 | 5,84 | 5,90 | 5,79 | 5,84 | 0,00% | 304.652,00 |
| 18.07.2024 | 5,82 | 5,97 | 5,74 | 5,84 | -0,51% | 353.791,00 |
| 17.07.2024 | 5,80 | 5,98 | 5,78 | 5,87 | -0,51% | 359.480,00 |
| 16.07.2024 | 5,72 | 5,93 | 5,65 | 5,90 | 5,17% | 498.802,00 |
| 15.07.2024 | 5,53 | 5,73 | 5,47 | 5,61 | 2,56% | 417.738,00 |
| 12.07.2024 | 5,50 | 5,54 | 5,37 | 5,47 | 1,11% | 389.402,00 |
| 11.07.2024 | 5,32 | 5,57 | 5,32 | 5,41 | 5,25% | 538.991,00 |
| 10.07.2024 | 5,46 | 5,47 | 5,12 | 5,14 | -5,34% | 258.745,00 |
| 09.07.2024 | 5,43 | 5,47 | 5,32 | 5,43 | 0,18% | 277.737,00 |
| 08.07.2024 | 5,39 | 5,43 | 5,31 | 5,42 | 1,69% | 297.446,00 |
| 05.07.2024 | 5,38 | 5,38 | 5,17 | 5,33 | -1,84% | 567.597,00 |
| 03.07.2024 | 5,45 | 5,50 | 5,37 | 5,43 | 0,56% | 326.500,00 |
| 02.07.2024 | 5,24 | 5,41 | 5,20 | 5,40 | 2,66% | 294.926,00 |
| 01.07.2024 | 5,45 | 5,52 | 5,10 | 5,26 | -3,31% | 483.269,00 |
| 28.06.2024 | 5,35 | 5,47 | 5,21 | 5,44 | 2,06% | 839.892,00 |
| 27.06.2024 | 5,32 | 5,38 | 5,27 | 5,33 | 0,19% | 248.740,00 |
| 26.06.2024 | 5,56 | 5,62 | 5,13 | 5,32 | -5,00% | 846.746,00 |
| 25.06.2024 | 5,74 | 5,75 | 5,60 | 5,60 | -2,78% | 474.042,00 |
| 24.06.2024 | 5,58 | 5,77 | 5,51 | 5,76 | 3,04% | 473.098,00 |
| 21.06.2024 | 5,69 | 5,75 | 5,59 | 5,59 | -2,44% | 902.991,00 |
| 20.06.2024 | 5,92 | 6,20 | 5,70 | 5,73 | -1,72% | 794.670,00 |
| 18.06.2024 | 5,66 | 5,84 | 5,55 | 5,83 | 3,19% | 706.384,00 |
| 17.06.2024 | 5,62 | 5,75 | 5,51 | 5,65 | 0,71% | 554.356,00 |
| 14.06.2024 | 5,55 | 5,64 | 5,48 | 5,61 | 0,36% | 477.313,00 |
| 13.06.2024 | 5,64 | 5,64 | 5,50 | 5,59 | -0,71% | 405.032,00 |
| 12.06.2024 | 5,74 | 5,87 | 5,45 | 5,63 | 0,90% | 620.992,00 |
| 11.06.2024 | 5,43 | 5,59 | 5,36 | 5,58 | 1,82% | 337.108,00 |
| 10.06.2024 | 5,63 | 5,63 | 5,48 | 5,48 | -3,52% | 561.847,00 |
| 07.06.2024 | 5,45 | 5,72 | 5,45 | 5,68 | 1,43% | 386.698,00 |
| 06.06.2024 | 5,59 | 5,65 | 5,42 | 5,60 | -1,06% | 472.397,00 |
| 05.06.2024 | 5,58 | 5,68 | 5,46 | 5,66 | 2,35% | 388.741,00 |
| 04.06.2024 | 5,56 | 5,57 | 5,42 | 5,53 | -1,95% | 484.516,00 |
| 03.06.2024 | 5,72 | 5,72 | 5,45 | 5,64 | -0,18% | 524.033,00 |
| 31.05.2024 | 5,51 | 5,72 | 5,43 | 5,65 | 3,10% | 515.517,00 |
| 30.05.2024 | 5,62 | 5,66 | 5,38 | 5,48 | -1,26% | 487.006,00 |
| 29.05.2024 | 5,37 | 5,61 | 5,35 | 5,55 | -0,18% | 540.439,00 |
| 28.05.2024 | 5,74 | 5,76 | 5,45 | 5,56 | -2,28% | 887.002,00 |
| 24.05.2024 | 5,42 | 5,70 | 5,42 | 5,69 | 5,96% | 602.718,00 |
| 23.05.2024 | 5,35 | 5,40 | 5,27 | 5,37 | 0,19% | 635.631,00 |
| 22.05.2024 | 5,03 | 5,39 | 5,01 | 5,36 | 5,30% | 574.192,00 |
| 21.05.2024 | 4,96 | 5,09 | 4,89 | 5,09 | 1,60% | 492.654,00 |
| 20.05.2024 | 4,91 | 5,08 | 4,85 | 5,01 | 1,83% | 689.227,00 |
| 17.05.2024 | 4,57 | 4,95 | 4,53 | 4,92 | 8,61% | 935.618,00 |
| 16.05.2024 | 4,55 | 4,57 | 4,46 | 4,53 | -0,88% | 228.131,00 |
| 15.05.2024 | 4,60 | 4,63 | 4,47 | 4,57 | 1,78% | 319.533,00 |
| 14.05.2024 | 4,48 | 4,52 | 4,37 | 4,49 | 2,75% | 373.137,00 |
| 13.05.2024 | 4,60 | 4,63 | 4,34 | 4,37 | -4,79% | 529.875,00 |
| 10.05.2024 | 4,48 | 4,63 | 4,45 | 4,59 | 3,38% | 706.026,00 |
| 09.05.2024 | 4,09 | 4,47 | 4,06 | 4,44 | 9,09% | 989.013,00 |
| 08.05.2024 | 4,25 | 4,35 | 3,83 | 4,07 | 1,75% | 939.073,00 |
| 07.05.2024 | 4,15 | 4,15 | 3,98 | 4,00 | -2,20% | 599.549,00 |
| 06.05.2024 | 4,02 | 4,18 | 4,02 | 4,09 | 2,76% | 514.330,00 |
| 03.05.2024 | 4,06 | 4,12 | 3,95 | 3,98 | 0,76% | 459.551,00 |
| 02.05.2024 | 3,92 | 4,01 | 3,85 | 3,95 | 2,60% | 407.350,00 |
| 01.05.2024 | 3,75 | 3,99 | 3,72 | 3,85 | 3,22% | 605.563,00 |
| 30.04.2024 | 4,06 | 4,06 | 3,72 | 3,73 | -9,69% | 690.466,00 |
| 29.04.2024 | 3,93 | 4,14 | 3,90 | 4,13 | 6,17% | 845.935,00 |
| 26.04.2024 | 3,88 | 3,99 | 3,85 | 3,89 | 0,26% | 275.074,00 |