21,100$
-2,09%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,09 | 21,41 | 20,66 | 21,10 | -2,09% | 4.088.257,00 |
| 06.03.2026 | 21,74 | 21,80 | 21,17 | 21,55 | -1,69% | 3.258.355,00 |
| 05.03.2026 | 22,10 | 22,30 | 21,84 | 21,92 | -1,92% | 2.911.778,00 |
| 04.03.2026 | 21,75 | 22,45 | 21,75 | 22,35 | 2,76% | 3.746.920,00 |
| 03.03.2026 | 21,36 | 21,92 | 21,23 | 21,75 | 0,51% | 3.522.034,00 |
| 02.03.2026 | 21,30 | 21,76 | 21,16 | 21,64 | 0,70% | 3.718.083,00 |
| 27.02.2026 | 21,53 | 21,61 | 21,21 | 21,49 | -0,14% | 4.337.713,00 |
| 26.02.2026 | 21,40 | 21,71 | 21,17 | 21,52 | 0,89% | 3.985.118,00 |
| 25.02.2026 | 21,51 | 21,51 | 20,75 | 21,33 | -0,88% | 3.579.638,00 |
| 24.02.2026 | 21,98 | 21,98 | 21,30 | 21,52 | -5,03% | 3.633.879,00 |
| 20.02.2026 | 22,64 | 22,77 | 22,27 | 22,66 | 0,49% | 3.339.094,00 |
| 19.02.2026 | 23,41 | 23,52 | 22,52 | 22,55 | -4,04% | 3.416.015,00 |
| 18.02.2026 | 23,61 | 23,79 | 23,49 | 23,50 | -0,63% | 2.963.910,00 |
| 17.02.2026 | 23,74 | 23,74 | 23,20 | 23,65 | 0,21% | 3.994.088,00 |
| 13.02.2026 | 23,27 | 23,79 | 23,09 | 23,60 | 4,94% | 4.882.355,00 |
| 12.02.2026 | 22,95 | 23,41 | 22,48 | 22,49 | 0,58% | 3.880.779,00 |
| 11.02.2026 | 22,65 | 22,73 | 22,30 | 22,36 | -0,31% | 3.309.772,00 |
| 10.02.2026 | 22,47 | 22,60 | 22,27 | 22,43 | 0,13% | 3.172.796,00 |
| 09.02.2026 | 22,49 | 22,52 | 22,04 | 22,40 | -0,27% | 2.518.245,00 |
| 06.02.2026 | 22,62 | 22,75 | 22,44 | 22,46 | -0,27% | 3.135.876,00 |
| 05.02.2026 | 22,50 | 22,81 | 22,37 | 22,52 | -1,10% | 3.204.047,00 |
| 04.02.2026 | 22,75 | 22,98 | 22,54 | 22,77 | 0,98% | 4.709.765,00 |
| 03.02.2026 | 22,58 | 22,79 | 22,33 | 22,55 | -0,09% | 3.515.767,00 |
| 02.02.2026 | 22,61 | 22,90 | 22,40 | 22,57 | -0,75% | 4.022.920,00 |
| 30.01.2026 | 22,44 | 23,26 | 21,90 | 22,74 | 0,62% | 15.998.547,00 |
| 29.01.2026 | 22,62 | 22,67 | 21,97 | 22,60 | 0,49% | 4.935.603,00 |
| 28.01.2026 | 22,98 | 23,00 | 22,30 | 22,49 | -2,56% | 4.320.904,00 |
| 27.01.2026 | 23,41 | 23,48 | 22,72 | 23,08 | -1,37% | 3.199.382,00 |
| 26.01.2026 | 24,01 | 24,01 | 23,32 | 23,40 | -2,09% | 2.866.350,00 |
| 22.01.2026 | 24,82 | 24,82 | 23,77 | 23,90 | -2,69% | 2.092.403,00 |
| 21.01.2026 | 24,48 | 24,66 | 24,33 | 24,56 | 1,11% | 2.083.709,00 |
| 20.01.2026 | 24,38 | 24,51 | 24,08 | 24,29 | -1,46% | 1.632.585,00 |
| 16.01.2026 | 24,02 | 24,78 | 24,02 | 24,65 | 2,24% | 1.703.680,00 |
| 15.01.2026 | 24,14 | 24,42 | 23,85 | 24,11 | 0,21% | 1.715.772,00 |
| 14.01.2026 | 23,08 | 24,08 | 23,07 | 24,06 | 4,34% | 2.311.254,00 |
| 13.01.2026 | 23,20 | 23,33 | 22,93 | 23,06 | -0,56% | 1.419.507,00 |
| 12.01.2026 | 23,44 | 23,60 | 22,95 | 23,19 | -1,11% | 1.451.629,00 |
| 09.01.2026 | 22,40 | 23,50 | 22,40 | 23,45 | 4,50% | 2.233.627,00 |
| 08.01.2026 | 21,51 | 22,48 | 21,45 | 22,44 | 3,60% | 1.490.990,00 |
| 07.01.2026 | 21,85 | 21,86 | 21,46 | 21,66 | -0,73% | 1.978.255,00 |
| 06.01.2026 | 22,07 | 22,07 | 21,52 | 21,82 | -1,89% | 2.972.244,00 |
| 05.01.2026 | 21,55 | 22,41 | 21,55 | 22,24 | 2,92% | 2.255.616,00 |
| 02.01.2026 | 21,65 | 21,75 | 21,36 | 21,61 | -0,18% | 1.489.441,00 |
| 31.12.2025 | 21,71 | 21,76 | 21,53 | 21,65 | -0,41% | 1.429.683,00 |
| 30.12.2025 | 21,70 | 21,84 | 21,55 | 21,74 | 0,28% | 873.947,00 |
| 29.12.2025 | 21,80 | 21,89 | 21,67 | 21,68 | -0,46% | 1.032.371,00 |
| 26.12.2025 | 21,87 | 21,88 | 21,64 | 21,78 | -0,27% | 875.157,00 |
| 24.12.2025 | 21,78 | 21,92 | 21,62 | 21,84 | 0,65% | 926.322,00 |
| 23.12.2025 | 21,52 | 21,77 | 21,36 | 21,70 | 1,17% | 1.862.641,00 |
| 22.12.2025 | 21,72 | 21,85 | 21,28 | 21,45 | -1,52% | 1.758.061,00 |
| 19.12.2025 | 21,72 | 22,24 | 21,72 | 21,78 | 0,00% | 3.177.276,00 |
| 18.12.2025 | 22,69 | 22,69 | 21,73 | 21,78 | -3,03% | 2.091.200,00 |
| 17.12.2025 | 22,08 | 22,47 | 22,01 | 22,46 | 2,04% | 1.968.038,00 |
| 16.12.2025 | 21,93 | 22,08 | 21,72 | 22,01 | -0,09% | 1.850.451,00 |
| 15.12.2025 | 21,98 | 22,09 | 21,65 | 22,03 | 0,82% | 1.925.755,00 |
| 12.12.2025 | 22,17 | 22,28 | 21,59 | 21,85 | -0,73% | 1.907.976,00 |
| 11.12.2025 | 22,49 | 22,85 | 21,98 | 22,01 | -1,30% | 1.816.129,00 |
| 10.12.2025 | 21,35 | 22,47 | 21,24 | 22,30 | 3,67% | 2.377.091,00 |
| 09.12.2025 | 21,94 | 22,01 | 21,48 | 21,51 | -1,65% | 1.374.298,00 |
| 08.12.2025 | 21,60 | 22,04 | 21,53 | 21,87 | 1,67% | 1.454.829,00 |
| 05.12.2025 | 21,45 | 21,71 | 21,40 | 21,51 | 0,33% | 1.250.007,00 |
| 04.12.2025 | 21,30 | 21,49 | 21,22 | 21,44 | 0,70% | 1.366.461,00 |
| 03.12.2025 | 21,50 | 21,67 | 21,19 | 21,29 | -0,65% | 1.240.949,00 |
| 02.12.2025 | 21,86 | 21,86 | 21,43 | 21,43 | -0,92% | 1.057.945,00 |
| 01.12.2025 | 21,98 | 22,13 | 21,59 | 21,63 | -2,61% | 1.040.641,00 |
| 28.11.2025 | 22,00 | 22,29 | 21,96 | 22,21 | 1,28% | 449.378,00 |
| 26.11.2025 | 21,90 | 22,22 | 21,82 | 21,93 | 0,14% | 903.748,00 |
| 25.11.2025 | 21,63 | 21,98 | 21,61 | 21,90 | 1,72% | 988.028,00 |
| 24.11.2025 | 21,90 | 21,95 | 21,38 | 21,53 | 0,05% | 1.748.173,00 |
| 20.11.2025 | 21,46 | 21,72 | 21,27 | 21,52 | 1,03% | 1.465.606,00 |
| 19.11.2025 | 21,41 | 21,44 | 21,06 | 21,30 | -0,28% | 1.383.605,00 |
| 18.11.2025 | 21,74 | 21,74 | 21,17 | 21,36 | -0,56% | 1.933.312,00 |
| 17.11.2025 | 21,74 | 21,76 | 21,36 | 21,48 | -2,89% | 2.134.685,00 |
| 13.11.2025 | 22,05 | 22,37 | 22,00 | 22,12 | -0,09% | 1.217.559,00 |
| 12.11.2025 | 22,36 | 22,49 | 21,97 | 22,14 | -1,07% | 1.401.860,00 |
| 11.11.2025 | 22,70 | 22,78 | 22,34 | 22,38 | -0,80% | 1.273.226,00 |
| 10.11.2025 | 23,03 | 23,05 | 22,35 | 22,56 | -2,04% | 1.505.417,00 |
| 07.11.2025 | 22,55 | 23,06 | 22,45 | 23,03 | 2,67% | 1.510.571,00 |
| 06.11.2025 | 22,45 | 23,33 | 22,01 | 22,43 | 1,59% | 2.388.837,00 |
| 05.11.2025 | 21,86 | 22,21 | 21,73 | 22,08 | 1,33% | 2.038.180,00 |
| 04.11.2025 | 21,66 | 21,83 | 21,23 | 21,79 | 0,05% | 2.178.536,00 |
| 03.11.2025 | 21,95 | 22,00 | 21,35 | 21,78 | -1,31% | 2.489.417,00 |
| 31.10.2025 | 22,47 | 22,56 | 21,89 | 22,07 | -2,04% | 1.714.031,00 |
| 30.10.2025 | 22,51 | 22,73 | 22,48 | 22,53 | -0,22% | 1.182.378,00 |
| 29.10.2025 | 23,01 | 23,14 | 22,56 | 22,58 | -3,01% | 1.585.770,00 |
| 28.10.2025 | 23,31 | 23,44 | 23,05 | 23,28 | -0,21% | 1.213.180,00 |
| 27.10.2025 | 23,44 | 23,48 | 23,10 | 23,33 | 0,13% | 1.250.667,00 |
| 24.10.2025 | 23,38 | 23,57 | 23,08 | 23,30 | -5,55% | 1.548.201,00 |
| 23.10.2025 | 24,21 | 24,73 | 24,02 | 24,67 | 1,40% | 1.467.508,00 |
| 22.10.2025 | 24,70 | 24,84 | 24,31 | 24,33 | -1,50% | 1.325.790,00 |
| 21.10.2025 | 24,53 | 24,78 | 24,42 | 24,70 | 0,53% | 1.116.626,00 |
| 20.10.2025 | 25,09 | 25,13 | 24,51 | 24,57 | -1,36% | 1.527.112,00 |
| 17.10.2025 | 24,92 | 25,21 | 24,70 | 24,91 | 0,48% | 1.406.549,00 |
| 16.10.2025 | 24,25 | 25,29 | 24,24 | 24,79 | 2,52% | 2.013.891,00 |
| 15.10.2025 | 24,21 | 24,63 | 24,10 | 24,18 | 0,00% | 1.801.061,00 |
| 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 |