24,180$
-6,64%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,43 | 25,97 | 24,09 | 24,18 | -6,64% | 3.716.978,00 |
| 13.10.2025 | 25,68 | 25,96 | 25,47 | 25,90 | 1,81% | 544.032,00 |
| 10.10.2025 | 26,44 | 26,45 | 25,43 | 25,44 | -3,05% | 505.424,00 |
| 09.10.2025 | 26,73 | 26,75 | 26,10 | 26,24 | -1,58% | 472.289,00 |
| 08.10.2025 | 26,41 | 26,74 | 26,20 | 26,66 | 1,18% | 590.215,00 |
| 07.10.2025 | 26,61 | 26,65 | 26,24 | 26,35 | -0,87% | 909.653,00 |
| 06.10.2025 | 26,97 | 27,02 | 26,58 | 26,58 | -1,19% | 748.252,00 |
| 02.10.2025 | 26,82 | 26,98 | 26,55 | 26,90 | -0,07% | 760.168,00 |
| 01.10.2025 | 26,65 | 26,96 | 26,43 | 26,92 | 1,43% | 800.044,00 |
| 30.09.2025 | 26,30 | 26,65 | 26,21 | 26,54 | 0,72% | 1.152.512,00 |
| 29.09.2025 | 26,54 | 26,54 | 26,15 | 26,35 | -0,38% | 609.189,00 |
| 26.09.2025 | 25,96 | 26,47 | 25,87 | 26,45 | 1,97% | 811.959,00 |
| 25.09.2025 | 26,04 | 26,19 | 25,76 | 25,94 | -0,95% | 906.773,00 |
| 24.09.2025 | 26,02 | 26,30 | 25,83 | 26,19 | 1,24% | 1.134.328,00 |
| 23.09.2025 | 25,82 | 26,01 | 25,69 | 25,87 | 0,86% | 772.681,00 |
| 22.09.2025 | 25,82 | 25,93 | 25,47 | 25,65 | -0,23% | 1.043.845,00 |
| 19.09.2025 | 26,08 | 26,08 | 25,66 | 25,71 | -1,23% | 2.713.807,00 |
| 18.09.2025 | 25,67 | 26,29 | 25,67 | 26,03 | 1,21% | 782.677,00 |
| 17.09.2025 | 25,95 | 26,37 | 25,69 | 25,72 | -0,85% | 1.642.793,00 |
| 16.09.2025 | 25,84 | 26,11 | 25,82 | 25,94 | -0,61% | 1.344.950,00 |
| 15.09.2025 | 26,33 | 26,45 | 25,91 | 26,10 | -0,76% | 1.440.381,00 |
| 12.09.2025 | 26,72 | 26,78 | 26,28 | 26,30 | -1,76% | 816.183,00 |
| 11.09.2025 | 26,29 | 26,80 | 26,26 | 26,77 | 2,25% | 1.218.903,00 |
| 10.09.2025 | 26,02 | 26,32 | 26,02 | 26,18 | -0,04% | 753.915,00 |
| 09.09.2025 | 26,40 | 26,57 | 26,12 | 26,19 | -1,62% | 840.099,00 |
| 08.09.2025 | 26,56 | 26,73 | 26,20 | 26,62 | -0,49% | 1.126.423,00 |
| 05.09.2025 | 26,57 | 26,96 | 26,45 | 26,75 | 1,71% | 777.452,00 |
| 04.09.2025 | 25,87 | 26,30 | 25,65 | 26,30 | 2,18% | 761.828,00 |
| 03.09.2025 | 25,83 | 26,02 | 25,69 | 25,74 | -0,27% | 937.061,00 |
| 02.09.2025 | 26,11 | 26,17 | 25,71 | 25,81 | -1,79% | 866.080,00 |
| 29.08.2025 | 26,34 | 26,44 | 26,16 | 26,28 | 0,11% | 1.048.859,00 |
| 28.08.2025 | 26,39 | 26,47 | 25,90 | 26,25 | -0,57% | 884.176,00 |
| 27.08.2025 | 26,47 | 26,71 | 26,22 | 26,40 | -0,26% | 1.015.316,00 |
| 26.08.2025 | 26,67 | 26,71 | 26,31 | 26,47 | -1,23% | 1.079.138,00 |
| 25.08.2025 | 27,01 | 27,10 | 26,74 | 26,80 | -1,14% | 849.596,00 |
| 22.08.2025 | 26,80 | 27,34 | 26,70 | 27,11 | 1,84% | 951.344,00 |
| 21.08.2025 | 26,50 | 26,68 | 26,39 | 26,62 | -0,11% | 738.648,00 |
| 20.08.2025 | 26,78 | 26,92 | 26,56 | 26,65 | -0,04% | 956.004,00 |
| 19.08.2025 | 26,31 | 26,70 | 26,29 | 26,66 | 1,95% | 782.039,00 |
| 18.08.2025 | 26,41 | 26,53 | 26,15 | 26,15 | -0,65% | 960.719,00 |
| 15.08.2025 | 26,51 | 26,56 | 26,21 | 26,32 | -0,87% | 908.891,00 |
| 14.08.2025 | 26,58 | 26,62 | 26,29 | 26,55 | -0,86% | 732.416,00 |
| 13.08.2025 | 26,37 | 26,83 | 26,25 | 26,78 | 2,02% | 1.060.920,00 |
| 12.08.2025 | 25,90 | 26,28 | 25,86 | 26,25 | 1,39% | 1.037.971,00 |
| 11.08.2025 | 26,06 | 26,18 | 25,88 | 25,89 | -0,61% | 1.010.130,00 |
| 08.08.2025 | 25,73 | 26,16 | 25,63 | 26,05 | 0,93% | 1.224.040,00 |
| 07.08.2025 | 25,35 | 26,17 | 24,82 | 25,81 | 8,26% | 2.625.116,00 |
| 06.08.2025 | 23,79 | 24,00 | 23,65 | 23,84 | -0,21% | 1.172.211,00 |
| 05.08.2025 | 23,69 | 24,09 | 23,60 | 23,89 | 0,97% | 960.887,00 |
| 04.08.2025 | 23,60 | 23,82 | 23,44 | 23,66 | 1,02% | 1.035.647,00 |
| 01.08.2025 | 23,50 | 23,53 | 23,18 | 23,42 | 0,47% | 1.192.931,00 |
| 31.07.2025 | 23,54 | 23,77 | 23,14 | 23,31 | -1,06% | 1.612.302,00 |
| 30.07.2025 | 23,74 | 24,20 | 23,44 | 23,56 | -0,63% | 1.161.753,00 |
| 29.07.2025 | 23,66 | 23,92 | 23,48 | 23,71 | 0,72% | 751.218,00 |
| 28.07.2025 | 24,13 | 24,15 | 23,50 | 23,54 | -2,40% | 708.500,00 |
| 25.07.2025 | 23,88 | 24,35 | 23,82 | 24,12 | 1,09% | 864.892,00 |
| 24.07.2025 | 23,94 | 24,17 | 23,84 | 23,86 | -1,16% | 709.680,00 |
| 23.07.2025 | 24,37 | 24,57 | 24,14 | 24,14 | -0,86% | 1.044.111,00 |
| 22.07.2025 | 23,69 | 24,39 | 23,64 | 24,35 | 3,40% | 747.587,00 |
| 21.07.2025 | 23,70 | 23,96 | 23,54 | 23,55 | -0,04% | 831.321,00 |
| 18.07.2025 | 23,58 | 23,65 | 23,43 | 23,56 | 0,04% | 1.229.342,00 |
| 17.07.2025 | 23,71 | 23,89 | 23,43 | 23,55 | -0,55% | 2.114.306,00 |
| 16.07.2025 | 23,36 | 23,72 | 23,30 | 23,68 | 1,85% | 1.219.946,00 |
| 15.07.2025 | 23,51 | 23,55 | 23,09 | 23,25 | -0,60% | 1.143.453,00 |
| 14.07.2025 | 23,35 | 23,52 | 23,26 | 23,39 | -0,47% | 707.353,00 |
| 11.07.2025 | 23,43 | 23,70 | 23,12 | 23,50 | -0,13% | 790.733,00 |
| 10.07.2025 | 23,63 | 23,89 | 23,49 | 23,53 | 0,09% | 1.114.108,00 |
| 09.07.2025 | 23,15 | 23,59 | 23,04 | 23,51 | 1,86% | 1.823.773,00 |
| 08.07.2025 | 22,68 | 23,10 | 22,61 | 23,08 | 1,76% | 1.302.299,00 |
| 07.07.2025 | 22,88 | 23,07 | 22,59 | 22,68 | -1,82% | 1.100.884,00 |
| 03.07.2025 | 23,23 | 23,27 | 23,00 | 23,10 | -0,30% | 721.430,00 |
| 02.07.2025 | 22,96 | 23,30 | 22,72 | 23,17 | 1,76% | 1.266.808,00 |
| 01.07.2025 | 22,01 | 23,17 | 21,97 | 22,77 | 2,66% | 1.803.963,00 |
| 30.06.2025 | 22,18 | 22,24 | 21,84 | 22,18 | 0,27% | 1.205.610,00 |
| 27.06.2025 | 22,75 | 22,81 | 22,06 | 22,12 | -2,47% | 2.068.626,00 |
| 26.06.2025 | 22,42 | 22,70 | 22,35 | 22,68 | 1,57% | 1.039.334,00 |
| 25.06.2025 | 22,69 | 22,86 | 22,30 | 22,33 | -2,36% | 984.155,00 |
| 24.06.2025 | 22,85 | 23,00 | 22,68 | 22,87 | 0,35% | 1.460.086,00 |
| 23.06.2025 | 22,60 | 22,81 | 22,45 | 22,79 | 0,84% | 1.283.324,00 |
| 20.06.2025 | 22,65 | 22,85 | 22,50 | 22,60 | -0,04% | 1.553.288,00 |
| 18.06.2025 | 22,44 | 22,76 | 22,42 | 22,61 | 0,44% | 913.226,00 |
| 17.06.2025 | 22,95 | 22,95 | 22,30 | 22,51 | -1,83% | 1.540.231,00 |
| 16.06.2025 | 23,36 | 23,37 | 22,91 | 22,93 | -2,13% | 1.113.450,00 |
| 13.06.2025 | 23,76 | 23,85 | 23,32 | 23,43 | -1,80% | 619.221,00 |
| 12.06.2025 | 23,79 | 23,93 | 23,63 | 23,86 | 0,00% | 557.820,00 |
| 11.06.2025 | 24,24 | 24,29 | 23,78 | 23,86 | -1,12% | 584.888,00 |
| 10.06.2025 | 23,94 | 24,30 | 23,73 | 24,13 | 1,43% | 1.011.400,00 |
| 09.06.2025 | 23,48 | 23,93 | 23,38 | 23,79 | 1,41% | 765.082,00 |
| 06.06.2025 | 23,54 | 23,76 | 23,37 | 23,46 | 0,13% | 609.956,00 |
| 05.06.2025 | 23,55 | 23,58 | 23,21 | 23,43 | -0,21% | 576.058,00 |
| 04.06.2025 | 23,43 | 23,60 | 23,35 | 23,48 | 0,69% | 939.646,00 |
| 03.06.2025 | 23,18 | 23,38 | 22,87 | 23,32 | 0,13% | 865.417,00 |
| 02.06.2025 | 23,55 | 23,58 | 23,13 | 23,29 | -1,73% | 787.905,00 |
| 30.05.2025 | 23,72 | 23,98 | 23,60 | 23,70 | -0,34% | 1.549.084,00 |
| 29.05.2025 | 23,40 | 23,88 | 23,39 | 23,78 | 1,67% | 717.227,00 |
| 28.05.2025 | 23,69 | 23,75 | 23,11 | 23,39 | -0,85% | 1.224.407,00 |
| 27.05.2025 | 23,50 | 23,75 | 23,04 | 23,59 | 1,20% | 1.735.425,00 |
| 23.05.2025 | 23,23 | 23,37 | 23,10 | 23,31 | -0,13% | 569.491,00 |
| 22.05.2025 | 23,31 | 23,48 | 23,20 | 23,34 | 0,26% | 656.639,00 |
| 21.05.2025 | 23,92 | 23,92 | 23,26 | 23,28 | -2,63% | 658.363,00 |