8,490$
-0,59%
Echtzeit-Aktienkurs Rayonier Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,52 | 8,60 | 8,36 | 8,49 | -0,59% | 716.390,00 |
| 08.09.2026 | 8,51 | 8,58 | 8,35 | 8,54 | 0,47% | 663.207,00 |
| 04.09.2026 | 8,46 | 8,65 | 8,46 | 8,50 | -0,70% | 525.425,00 |
| 03.09.2026 | 8,79 | 8,79 | 8,40 | 8,56 | -0,35% | 392.966,00 |
| 02.09.2026 | 8,37 | 8,76 | 8,37 | 8,59 | 3,12% | 612.716,00 |
| 01.09.2026 | 8,50 | 8,51 | 8,30 | 8,33 | -3,03% | 796.923,00 |
| 31.08.2026 | 8,64 | 8,76 | 8,38 | 8,59 | -0,12% | 517.721,00 |
| 28.08.2026 | 8,51 | 8,77 | 8,50 | 8,60 | 2,14% | 982.837,00 |
| 27.08.2026 | 8,43 | 8,51 | 8,37 | 8,42 | 0,12% | 384.115,00 |
| 26.08.2026 | 8,58 | 8,69 | 8,38 | 8,41 | -2,32% | 667.440,00 |
| 25.08.2026 | 8,39 | 8,65 | 8,27 | 8,61 | 3,36% | 829.159,00 |
| 24.08.2026 | 8,72 | 8,75 | 8,26 | 8,33 | -3,81% | 1.084.606,00 |
| 21.08.2026 | 8,73 | 8,77 | 8,49 | 8,66 | 0,93% | 569.709,00 |
| 20.08.2026 | 8,60 | 8,74 | 8,53 | 8,58 | -1,72% | 477.078,00 |
| 19.08.2026 | 8,48 | 8,86 | 8,47 | 8,73 | 4,05% | 665.618,00 |
| 18.08.2026 | 8,35 | 8,47 | 8,11 | 8,39 | 0,84% | 1.073.392,00 |
| 17.08.2026 | 8,36 | 8,43 | 8,20 | 8,32 | -1,19% | 758.080,00 |
| 14.08.2026 | 8,35 | 8,45 | 8,25 | 8,42 | -0,12% | 615.265,00 |
| 13.08.2026 | 8,29 | 8,58 | 8,13 | 8,43 | 1,57% | 1.046.248,00 |
| 12.08.2026 | 8,84 | 8,84 | 8,29 | 8,30 | -4,82% | 993.708,00 |
| 11.08.2026 | 8,72 | 8,84 | 8,54 | 8,72 | -0,57% | 718.336,00 |
| 10.08.2026 | 8,93 | 9,04 | 8,67 | 8,77 | -2,77% | 1.049.898,00 |
| 07.08.2026 | 9,17 | 9,40 | 8,99 | 9,02 | -1,53% | 929.641,00 |
| 06.08.2026 | 9,77 | 9,90 | 8,94 | 9,16 | -5,27% | 1.655.856,00 |
| 05.08.2026 | 9,17 | 9,90 | 8,95 | 9,67 | 10,39% | 2.574.899,00 |
| 04.08.2026 | 9,10 | 9,14 | 8,73 | 8,76 | -2,88% | 1.148.216,00 |
| 03.08.2026 | 9,06 | 9,15 | 8,87 | 9,02 | 0,78% | 780.488,00 |
| 31.07.2026 | 9,02 | 9,24 | 8,70 | 8,95 | -0,11% | 709.053,00 |
| 30.07.2026 | 8,53 | 9,04 | 8,52 | 8,96 | 7,56% | 816.571,00 |
| 29.07.2026 | 8,75 | 8,75 | 8,24 | 8,33 | -4,91% | 1.210.431,00 |
| 28.07.2026 | 8,51 | 8,81 | 8,35 | 8,76 | 3,06% | 653.203,00 |
| 27.07.2026 | 8,46 | 8,66 | 8,24 | 8,50 | 1,43% | 664.006,00 |
| 24.07.2026 | 8,57 | 8,65 | 8,28 | 8,38 | -0,71% | 663.498,00 |
| 23.07.2026 | 9,00 | 9,13 | 8,42 | 8,44 | -6,43% | 1.147.689,00 |
| 22.07.2026 | 8,74 | 9,43 | 8,72 | 9,02 | 4,76% | 1.225.240,00 |
| 21.07.2026 | 8,27 | 8,76 | 8,16 | 8,61 | 5,26% | 1.044.158,00 |
| 20.07.2026 | 8,35 | 8,35 | 8,10 | 8,18 | -0,61% | 739.946,00 |
| 17.07.2026 | 7,92 | 8,45 | 7,88 | 8,23 | 0,98% | 952.047,00 |
| 16.07.2026 | 7,54 | 8,15 | 7,54 | 8,15 | 6,26% | 884.333,00 |
| 15.07.2026 | 7,44 | 7,83 | 7,43 | 7,67 | 6,09% | 835.071,00 |
| 14.07.2026 | 7,26 | 7,33 | 7,12 | 7,23 | 1,83% | 782.670,00 |
| 13.07.2026 | 7,25 | 7,42 | 7,07 | 7,10 | -2,87% | 534.344,00 |
| 10.07.2026 | 7,10 | 7,36 | 7,05 | 7,31 | 3,69% | 482.520,00 |
| 09.07.2026 | 7,24 | 7,27 | 7,04 | 7,05 | -2,49% | 657.356,00 |
| 08.07.2026 | 6,98 | 7,27 | 6,90 | 7,23 | 1,83% | 637.357,00 |
| 07.07.2026 | 7,01 | 7,25 | 6,85 | 7,10 | 0,57% | 733.887,00 |
| 06.07.2026 | 7,40 | 7,47 | 6,97 | 7,06 | -4,08% | 1.210.664,00 |
| 02.07.2026 | 7,80 | 8,07 | 7,30 | 7,36 | -4,79% | 1.714.741,00 |
| 01.07.2026 | 7,88 | 7,90 | 7,65 | 7,73 | -1,65% | 1.252.885,00 |
| 30.06.2026 | 7,94 | 7,94 | 7,68 | 7,86 | -0,63% | 803.344,00 |
| 29.06.2026 | 7,99 | 8,11 | 7,67 | 7,91 | -1,13% | 667.933,00 |
| 26.06.2026 | 7,83 | 8,09 | 7,80 | 8,00 | 0,88% | 1.411.575,00 |
| 25.06.2026 | 7,92 | 8,05 | 7,75 | 7,93 | -0,75% | 727.840,00 |
| 24.06.2026 | 8,03 | 8,24 | 7,95 | 7,99 | -0,99% | 870.655,00 |
| 23.06.2026 | 8,05 | 8,50 | 8,00 | 8,07 | -1,59% | 2.828.924,00 |
| 22.06.2026 | 8,80 | 8,80 | 8,14 | 8,20 | -9,39% | 1.223.115,00 |
| 18.06.2026 | 9,20 | 9,23 | 8,88 | 9,05 | -0,22% | 1.152.984,00 |
| 17.06.2026 | 9,08 | 9,37 | 9,00 | 9,07 | 1,23% | 1.075.669,00 |
| 16.06.2026 | 9,10 | 9,30 | 8,80 | 8,96 | -1,32% | 831.499,00 |
| 15.06.2026 | 8,82 | 9,29 | 8,75 | 9,08 | 6,07% | 1.320.992,00 |
| 12.06.2026 | 8,22 | 8,73 | 8,17 | 8,56 | 5,29% | 460.731,00 |
| 11.06.2026 | 8,12 | 8,18 | 7,82 | 8,13 | 2,39% | 848.767,00 |
| 10.06.2026 | 8,01 | 8,18 | 7,92 | 7,94 | -0,75% | 564.655,00 |
| 09.06.2026 | 8,18 | 8,25 | 7,82 | 8,00 | 0,13% | 660.910,00 |
| 08.06.2026 | 8,19 | 8,30 | 7,99 | 7,99 | -1,36% | 550.582,00 |
| 05.06.2026 | 8,51 | 8,54 | 8,02 | 8,10 | -5,26% | 634.337,00 |
| 04.06.2026 | 8,68 | 8,76 | 8,50 | 8,55 | -1,38% | 760.371,00 |
| 03.06.2026 | 8,63 | 8,82 | 8,63 | 8,67 | -0,34% | 1.002.250,00 |
| 02.06.2026 | 8,93 | 9,18 | 8,70 | 8,70 | -3,23% | 717.483,00 |
| 01.06.2026 | 9,10 | 9,15 | 8,87 | 8,99 | -1,75% | 728.341,00 |
| 29.05.2026 | 9,20 | 9,24 | 9,06 | 9,15 | -0,87% | 762.295,00 |
| 28.05.2026 | 9,03 | 9,34 | 9,00 | 9,23 | 1,43% | 1.088.180,00 |
| 27.05.2026 | 8,99 | 9,17 | 8,82 | 9,10 | 2,13% | 723.575,00 |
| 26.05.2026 | 8,87 | 9,06 | 8,82 | 8,91 | 2,06% | 494.341,00 |
| 22.05.2026 | 8,76 | 8,82 | 8,54 | 8,73 | 1,39% | 718.029,00 |
| 21.05.2026 | 8,34 | 8,86 | 8,29 | 8,61 | 1,41% | 861.521,00 |
| 20.05.2026 | 8,89 | 8,95 | 8,48 | 8,49 | -4,28% | 1.242.082,00 |
| 19.05.2026 | 8,80 | 9,03 | 8,73 | 8,87 | -1,33% | 568.431,00 |
| 18.05.2026 | 8,70 | 9,06 | 8,63 | 8,99 | 3,10% | 887.586,00 |
| 15.05.2026 | 9,20 | 9,21 | 8,72 | 8,72 | -6,14% | 1.746.131,00 |
| 14.05.2026 | 9,60 | 9,60 | 9,27 | 9,29 | -2,21% | 863.945,00 |
| 13.05.2026 | 9,50 | 9,65 | 9,30 | 9,50 | 1,28% | 1.182.566,00 |
| 12.05.2026 | 9,18 | 9,58 | 9,10 | 9,38 | 1,63% | 1.381.723,00 |
| 11.05.2026 | 9,30 | 9,46 | 9,20 | 9,23 | 0,76% | 787.788,00 |
| 08.05.2026 | 9,29 | 9,44 | 9,14 | 9,16 | 0,11% | 1.040.492,00 |
| 07.05.2026 | 9,95 | 9,95 | 9,14 | 9,15 | -6,82% | 1.278.298,00 |
| 06.05.2026 | 9,52 | 10,13 | 9,31 | 9,82 | 5,71% | 1.308.556,00 |
| 05.05.2026 | 9,10 | 9,39 | 9,09 | 9,29 | 3,34% | 886.379,00 |
| 04.05.2026 | 9,33 | 9,39 | 8,97 | 8,99 | -3,44% | 1.084.378,00 |
| 01.05.2026 | 9,48 | 9,48 | 9,27 | 9,31 | -1,90% | 619.401,00 |
| 30.04.2026 | 9,50 | 9,58 | 9,24 | 9,49 | 1,06% | 917.355,00 |
| 29.04.2026 | 9,80 | 9,80 | 9,37 | 9,39 | -5,15% | 823.326,00 |
| 28.04.2026 | 9,70 | 9,93 | 9,55 | 9,90 | 1,54% | 706.523,00 |
| 27.04.2026 | 9,70 | 9,87 | 9,65 | 9,75 | 1,35% | 703.709,00 |
| 24.04.2026 | 9,73 | 9,99 | 9,58 | 9,62 | -1,33% | 820.794,00 |
| 23.04.2026 | 9,51 | 9,81 | 9,42 | 9,75 | 2,85% | 1.282.499,00 |
| 22.04.2026 | 9,30 | 9,77 | 9,29 | 9,48 | 3,04% | 1.761.886,00 |
| 21.04.2026 | 9,12 | 9,37 | 9,07 | 9,20 | 1,21% | 1.349.638,00 |
| 20.04.2026 | 9,99 | 10,05 | 8,15 | 9,09 | -10,97% | 6.015.099,00 |
| 17.04.2026 | 9,90 | 10,27 | 9,83 | 10,21 | 3,55% | 495.743,00 |