32,090$
-0,74%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 32,19 | 32,50 | 31,85 | 32,09 | -0,74% | 1.284.997,00 |
| 16.10.2024 | 32,09 | 32,47 | 31,94 | 32,33 | 1,28% | 519.258,00 |
| 15.10.2024 | 31,88 | 32,30 | 31,86 | 31,92 | 0,57% | 506.677,00 |
| 14.10.2024 | 31,66 | 31,92 | 31,54 | 31,74 | 0,32% | 297.092,00 |
| 11.10.2024 | 31,49 | 31,74 | 31,39 | 31,64 | 0,96% | 335.308,00 |
| 10.10.2024 | 31,52 | 31,54 | 31,23 | 31,34 | -0,89% | 417.857,00 |
| 09.10.2024 | 31,50 | 31,71 | 31,36 | 31,62 | -0,03% | 512.789,00 |
| 08.10.2024 | 31,69 | 31,80 | 31,45 | 31,63 | -0,09% | 375.890,00 |
| 07.10.2024 | 31,64 | 31,68 | 31,35 | 31,66 | -0,38% | 356.405,00 |
| 04.10.2024 | 31,40 | 31,88 | 31,32 | 31,78 | 0,63% | 656.483,00 |
| 03.10.2024 | 31,69 | 31,74 | 31,29 | 31,58 | -0,75% | 506.310,00 |
| 02.10.2024 | 31,63 | 31,97 | 31,56 | 31,82 | -0,06% | 328.676,00 |
| 01.10.2024 | 32,21 | 32,24 | 31,62 | 31,84 | -1,06% | 623.383,00 |
| 30.09.2024 | 32,08 | 32,35 | 31,90 | 32,18 | 0,09% | 1.302.377,00 |
| 27.09.2024 | 32,01 | 32,51 | 31,99 | 32,15 | 1,26% | 639.552,00 |
| 26.09.2024 | 31,84 | 32,07 | 31,63 | 31,75 | -0,03% | 1.293.568,00 |
| 25.09.2024 | 32,26 | 32,39 | 31,58 | 31,76 | -1,52% | 563.360,00 |
| 24.09.2024 | 31,85 | 32,35 | 31,85 | 32,25 | 1,07% | 559.161,00 |
| 23.09.2024 | 31,98 | 32,10 | 31,65 | 31,91 | 0,13% | 571.284,00 |
| 20.09.2024 | 31,74 | 31,97 | 31,47 | 31,87 | 0,31% | 2.185.932,00 |
| 19.09.2024 | 31,90 | 32,14 | 31,77 | 31,77 | 0,60% | 517.680,00 |
| 18.09.2024 | 31,88 | 31,93 | 31,22 | 31,58 | -0,38% | 529.236,00 |
| 17.09.2024 | 31,65 | 31,89 | 31,59 | 31,70 | 0,35% | 447.670,00 |
| 16.09.2024 | 31,87 | 32,02 | 31,54 | 31,59 | -1,37% | 453.059,00 |
| 13.09.2024 | 31,75 | 32,23 | 31,51 | 32,03 | 1,71% | 628.793,00 |
| 12.09.2024 | 30,66 | 31,59 | 30,66 | 31,49 | 2,11% | 633.752,00 |
| 11.09.2024 | 30,57 | 30,85 | 30,16 | 30,84 | 0,00% | 488.157,00 |
| 10.09.2024 | 30,34 | 31,05 | 30,15 | 30,84 | 1,92% | 409.514,00 |
| 09.09.2024 | 30,67 | 30,96 | 30,08 | 30,26 | -1,59% | 414.851,00 |
| 06.09.2024 | 30,69 | 30,98 | 30,45 | 30,75 | 0,39% | 345.339,00 |
| 05.09.2024 | 30,94 | 31,11 | 30,53 | 30,63 | -0,62% | 344.645,00 |
| 04.09.2024 | 30,93 | 31,18 | 30,66 | 30,82 | -0,16% | 445.883,00 |
| 03.09.2024 | 30,63 | 31,38 | 30,63 | 30,87 | 0,19% | 477.405,00 |
| 30.08.2024 | 30,77 | 30,85 | 30,53 | 30,81 | 0,55% | 743.325,00 |
| 29.08.2024 | 30,39 | 30,78 | 30,33 | 30,64 | 0,59% | 514.516,00 |
| 28.08.2024 | 30,31 | 30,63 | 30,27 | 30,46 | 0,69% | 874.523,00 |
| 27.08.2024 | 30,21 | 30,38 | 30,02 | 30,25 | -0,75% | 836.628,00 |
| 26.08.2024 | 30,66 | 30,66 | 30,24 | 30,48 | 0,00% | 367.337,00 |
| 23.08.2024 | 29,24 | 30,55 | 29,09 | 30,48 | 4,85% | 889.654,00 |
| 22.08.2024 | 29,39 | 29,45 | 28,95 | 29,07 | -1,02% | 456.748,00 |
| 21.08.2024 | 29,43 | 29,49 | 29,19 | 29,37 | -0,31% | 416.016,00 |
| 20.08.2024 | 29,65 | 29,74 | 29,32 | 29,46 | -0,74% | 311.117,00 |
| 19.08.2024 | 29,39 | 29,83 | 29,33 | 29,68 | 0,92% | 414.107,00 |
| 16.08.2024 | 29,26 | 29,44 | 29,07 | 29,41 | 0,34% | 430.829,00 |
| 15.08.2024 | 29,14 | 29,56 | 28,99 | 29,31 | 1,07% | 573.527,00 |
| 14.08.2024 | 29,19 | 29,26 | 28,86 | 29,00 | -0,68% | 452.204,00 |
| 13.08.2024 | 29,19 | 29,37 | 29,02 | 29,20 | 0,83% | 421.596,00 |
| 12.08.2024 | 29,30 | 29,30 | 28,74 | 28,96 | -1,63% | 601.047,00 |
| 09.08.2024 | 29,32 | 29,52 | 28,97 | 29,44 | 0,31% | 591.892,00 |
| 08.08.2024 | 28,70 | 29,96 | 28,70 | 29,35 | -4,08% | 927.822,00 |
| 07.08.2024 | 31,05 | 31,39 | 30,56 | 30,60 | -1,07% | 679.378,00 |
| 06.08.2024 | 30,46 | 31,11 | 30,38 | 30,93 | 1,31% | 767.064,00 |
| 05.08.2024 | 30,75 | 31,11 | 30,45 | 30,53 | -2,08% | 1.019.208,00 |
| 02.08.2024 | 30,68 | 31,34 | 30,55 | 31,18 | 1,43% | 1.829.173,00 |
| 01.08.2024 | 30,51 | 30,85 | 30,26 | 30,74 | 1,35% | 631.237,00 |
| 31.07.2024 | 30,18 | 30,74 | 30,18 | 30,33 | 0,26% | 560.792,00 |
| 30.07.2024 | 29,92 | 30,40 | 29,70 | 30,25 | 1,51% | 413.159,00 |
| 29.07.2024 | 29,87 | 30,16 | 29,61 | 29,80 | -0,50% | 405.096,00 |
| 26.07.2024 | 29,65 | 30,03 | 29,58 | 29,95 | 1,70% | 495.871,00 |
| 25.07.2024 | 29,31 | 29,90 | 29,15 | 29,45 | 0,48% | 539.417,00 |
| 24.07.2024 | 29,25 | 29,76 | 29,13 | 29,31 | 0,55% | 418.510,00 |
| 23.07.2024 | 29,52 | 29,52 | 28,87 | 29,15 | -1,25% | 544.898,00 |
| 22.07.2024 | 29,30 | 29,55 | 29,07 | 29,52 | 0,82% | 367.059,00 |
| 19.07.2024 | 29,56 | 29,56 | 29,21 | 29,28 | -1,21% | 359.983,00 |
| 18.07.2024 | 29,45 | 30,05 | 29,45 | 29,64 | 0,14% | 629.059,00 |
| 17.07.2024 | 28,97 | 29,99 | 28,95 | 29,60 | 2,07% | 830.181,00 |
| 16.07.2024 | 29,15 | 29,41 | 28,75 | 29,00 | 0,14% | 2.713.227,00 |
| 15.07.2024 | 28,86 | 29,12 | 28,67 | 28,96 | 0,45% | 595.275,00 |
| 12.07.2024 | 28,08 | 28,95 | 27,69 | 28,83 | 3,07% | 1.355.748,00 |
| 11.07.2024 | 28,30 | 29,03 | 27,94 | 27,97 | 0,11% | 1.584.824,00 |
| 10.07.2024 | 27,69 | 27,97 | 27,40 | 27,94 | 0,90% | 470.606,00 |
| 09.07.2024 | 27,71 | 27,84 | 27,47 | 27,69 | -0,40% | 646.749,00 |
| 08.07.2024 | 27,89 | 28,00 | 27,73 | 27,80 | -0,18% | 675.925,00 |
| 05.07.2024 | 28,00 | 28,00 | 27,69 | 27,85 | -0,54% | 936.678,00 |
| 03.07.2024 | 28,09 | 28,47 | 27,93 | 28,00 | -0,43% | 233.838,00 |
| 02.07.2024 | 28,23 | 28,24 | 27,82 | 28,12 | -0,25% | 372.803,00 |
| 01.07.2024 | 28,99 | 28,99 | 28,10 | 28,19 | -3,09% | 504.737,00 |
| 28.06.2024 | 29,06 | 29,24 | 28,80 | 29,09 | 0,69% | 1.073.546,00 |
| 27.06.2024 | 28,86 | 29,06 | 28,67 | 28,89 | 0,10% | 1.006.781,00 |
| 26.06.2024 | 29,58 | 29,60 | 28,82 | 28,86 | -3,22% | 1.025.047,00 |
| 25.06.2024 | 30,01 | 30,01 | 29,72 | 29,82 | -0,86% | 586.194,00 |
| 24.06.2024 | 30,14 | 30,72 | 30,01 | 30,08 | -0,13% | 504.367,00 |
| 21.06.2024 | 29,94 | 30,35 | 29,93 | 30,12 | 0,97% | 909.942,00 |
| 20.06.2024 | 30,05 | 30,19 | 29,77 | 29,83 | -1,09% | 607.385,00 |
| 18.06.2024 | 30,00 | 30,21 | 29,93 | 30,16 | 0,53% | 504.677,00 |
| 17.06.2024 | 29,85 | 30,13 | 29,56 | 30,00 | -0,03% | 435.963,00 |
| 14.06.2024 | 29,69 | 30,02 | 29,50 | 30,01 | -0,20% | 300.273,00 |
| 13.06.2024 | 30,22 | 30,22 | 29,91 | 30,07 | -0,20% | 376.661,00 |
| 12.06.2024 | 30,65 | 30,67 | 29,99 | 30,13 | 0,43% | 460.785,00 |
| 11.06.2024 | 29,95 | 30,14 | 29,63 | 30,00 | -0,43% | 464.548,00 |
| 10.06.2024 | 30,11 | 30,25 | 29,70 | 30,13 | -0,86% | 446.742,00 |
| 07.06.2024 | 30,25 | 30,51 | 30,00 | 30,39 | -0,69% | 344.391,00 |
| 06.06.2024 | 30,37 | 30,61 | 30,24 | 30,60 | 0,99% | 376.980,00 |
| 05.06.2024 | 30,32 | 30,36 | 30,00 | 30,30 | 0,26% | 382.202,00 |
| 04.06.2024 | 30,12 | 30,44 | 30,00 | 30,22 | 0,17% | 636.187,00 |
| 03.06.2024 | 30,16 | 30,45 | 29,91 | 30,17 | 0,50% | 580.901,00 |
| 31.05.2024 | 29,68 | 30,14 | 29,57 | 30,02 | 1,62% | 1.028.050,00 |
| 30.05.2024 | 29,17 | 29,58 | 29,08 | 29,54 | 2,14% | 441.890,00 |
| 29.05.2024 | 28,88 | 28,97 | 28,65 | 28,92 | -0,62% | 237.002,00 |
| 28.05.2024 | 29,62 | 29,64 | 28,95 | 29,10 | -1,32% | 352.031,00 |