21,310$
-1,11%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,50 | 21,67 | 21,28 | 21,31 | -1,11% | 3.211.595,00 |
| 11.11.2026 | 21,20 | 21,56 | 21,09 | 21,55 | 0,33% | 1.831.425,00 |
| 10.11.2026 | 21,54 | 21,70 | 21,35 | 21,48 | -1,56% | 2.019.745,00 |
| 09.11.2026 | 21,76 | 21,97 | 21,52 | 21,82 | 1,25% | 2.706.100,00 |
| 06.11.2026 | 21,59 | 21,70 | 21,35 | 21,55 | -1,64% | 4.338.494,00 |
| 05.11.2026 | 20,60 | 21,93 | 20,60 | 21,91 | 8,63% | 6.247.370,00 |
| 04.11.2026 | 19,97 | 20,39 | 19,89 | 20,17 | 2,80% | 3.636.807,00 |
| 03.11.2026 | 20,12 | 20,15 | 19,62 | 19,62 | -2,73% | 2.839.982,00 |
| 02.11.2026 | 19,45 | 20,38 | 19,44 | 20,17 | 4,08% | 4.520.650,00 |
| 30.10.2026 | 19,32 | 19,61 | 19,17 | 19,38 | 1,25% | 2.954.519,00 |
| 29.10.2026 | 18,93 | 19,18 | 18,78 | 19,14 | 2,08% | 2.680.643,00 |
| 28.10.2026 | 19,13 | 19,29 | 18,63 | 18,75 | -2,45% | 3.282.090,00 |
| 27.10.2026 | 18,77 | 19,32 | 18,69 | 19,22 | 1,37% | 5.505.575,00 |
| 26.10.2026 | 18,73 | 18,97 | 18,69 | 18,96 | 1,66% | 2.398.601,00 |
| 23.10.2026 | 18,85 | 18,85 | 18,48 | 18,65 | -0,37% | 3.529.655,00 |
| 22.10.2026 | 18,44 | 18,96 | 18,41 | 18,72 | 1,74% | 7.975.058,00 |
| 21.10.2026 | 18,80 | 18,81 | 18,37 | 18,40 | -2,18% | 2.748.523,00 |
| 20.10.2026 | 18,81 | 19,07 | 18,80 | 18,81 | 0,64% | 2.703.207,00 |
| 19.10.2026 | 18,91 | 19,07 | 18,62 | 18,69 | -1,58% | 2.248.537,00 |
| 16.10.2026 | 19,02 | 19,24 | 18,90 | 18,99 | 0,11% | 2.665.267,00 |
| 15.10.2026 | 18,91 | 19,20 | 18,85 | 18,97 | 1,72% | 2.702.412,00 |
| 14.10.2026 | 18,82 | 19,07 | 18,55 | 18,65 | -1,22% | 3.532.834,00 |
| 13.10.2026 | 19,05 | 19,10 | 18,81 | 18,88 | -0,05% | 2.893.676,00 |
| 12.10.2026 | 18,97 | 18,98 | 18,71 | 18,89 | -0,47% | 2.580.969,00 |
| 09.10.2026 | 18,73 | 18,99 | 18,46 | 18,98 | 2,04% | 4.444.733,00 |
| 08.10.2026 | 18,00 | 18,62 | 17,93 | 18,60 | 3,39% | 6.166.849,00 |
| 07.10.2026 | 18,05 | 18,18 | 17,87 | 17,99 | -0,55% | 5.223.620,00 |
| 06.10.2026 | 17,91 | 18,14 | 17,71 | 18,09 | 0,44% | 5.968.737,00 |
| 05.10.2026 | 18,10 | 18,29 | 17,85 | 18,01 | -0,28% | 3.606.151,00 |
| 02.10.2026 | 18,38 | 18,46 | 18,03 | 18,06 | -0,88% | 3.825.934,00 |
| 01.10.2026 | 18,32 | 18,38 | 17,91 | 18,22 | -0,76% | 3.522.853,00 |
| 30.09.2026 | 18,72 | 18,81 | 18,36 | 18,36 | -1,18% | 5.133.463,00 |
| 29.09.2026 | 18,70 | 19,03 | 18,54 | 18,58 | -1,12% | 3.896.070,00 |
| 28.09.2026 | 18,84 | 18,92 | 18,51 | 18,79 | -0,48% | 3.710.673,00 |
| 25.09.2026 | 19,03 | 19,15 | 18,87 | 18,88 | -0,94% | 3.973.479,00 |
| 24.09.2026 | 19,92 | 19,98 | 19,06 | 19,06 | -4,03% | 5.169.588,00 |
| 23.09.2026 | 20,13 | 20,29 | 19,83 | 19,86 | -1,88% | 2.780.450,00 |
| 22.09.2026 | 20,23 | 20,34 | 20,10 | 20,24 | 1,05% | 3.343.633,00 |
| 21.09.2026 | 20,21 | 20,25 | 19,96 | 20,03 | -0,55% | 3.342.533,00 |
| 18.09.2026 | 19,91 | 20,21 | 19,78 | 20,14 | 0,70% | 4.416.486,00 |
| 17.09.2026 | 20,25 | 20,25 | 19,93 | 20,00 | -0,20% | 2.745.670,00 |
| 16.09.2026 | 20,22 | 20,47 | 19,87 | 20,04 | -1,86% | 2.766.423,00 |
| 15.09.2026 | 20,29 | 20,51 | 20,06 | 20,42 | 0,84% | 4.406.025,00 |
| 14.09.2026 | 20,13 | 20,39 | 20,06 | 20,25 | 0,15% | 3.486.558,00 |
| 11.09.2026 | 20,45 | 20,49 | 20,22 | 20,22 | -0,30% | 3.319.025,00 |
| 10.09.2026 | 20,48 | 20,49 | 20,00 | 20,28 | -0,88% | 3.415.132,00 |
| 09.09.2026 | 20,45 | 20,55 | 20,26 | 20,46 | 0,10% | 3.023.963,00 |
| 08.09.2026 | 20,35 | 20,51 | 20,21 | 20,44 | -0,10% | 2.744.881,00 |
| 04.09.2026 | 20,22 | 20,82 | 20,18 | 20,46 | 0,69% | 3.418.737,00 |
| 03.09.2026 | 20,36 | 20,61 | 20,23 | 20,32 | 0,44% | 4.411.468,00 |
| 02.09.2026 | 20,92 | 20,92 | 20,17 | 20,23 | -2,79% | 6.031.967,00 |
| 01.09.2026 | 20,43 | 20,90 | 20,29 | 20,81 | 1,51% | 5.592.302,00 |
| 31.08.2026 | 20,48 | 20,58 | 20,23 | 20,50 | 0,59% | 5.435.276,00 |
| 28.08.2026 | 20,75 | 20,87 | 20,18 | 20,38 | -1,21% | 3.261.923,00 |
| 27.08.2026 | 20,80 | 20,87 | 20,54 | 20,63 | -0,91% | 2.617.584,00 |
| 26.08.2026 | 21,03 | 21,33 | 20,82 | 20,82 | -2,02% | 1.921.611,00 |
| 25.08.2026 | 21,10 | 21,29 | 20,98 | 21,25 | 0,14% | 2.574.174,00 |
| 24.08.2026 | 21,25 | 21,46 | 21,07 | 21,22 | 0,09% | 2.637.876,00 |
| 21.08.2026 | 21,42 | 21,42 | 21,08 | 21,20 | -0,38% | 3.753.932,00 |
| 20.08.2026 | 21,40 | 21,68 | 21,28 | 21,28 | -0,88% | 2.546.632,00 |
| 19.08.2026 | 20,95 | 21,47 | 20,95 | 21,47 | 3,37% | 3.842.140,00 |
| 18.08.2026 | 21,50 | 21,65 | 20,71 | 20,77 | -2,99% | 3.189.090,00 |
| 17.08.2026 | 21,52 | 21,52 | 21,26 | 21,41 | -0,74% | 2.654.434,00 |
| 14.08.2026 | 21,75 | 21,92 | 21,48 | 21,57 | -0,87% | 2.265.713,00 |
| 13.08.2026 | 21,57 | 21,78 | 21,57 | 21,76 | 1,16% | 2.640.534,00 |
| 12.08.2026 | 21,37 | 21,53 | 21,13 | 21,51 | 0,28% | 2.846.392,00 |
| 11.08.2026 | 21,60 | 21,68 | 21,36 | 21,45 | -1,11% | 2.527.260,00 |
| 10.08.2026 | 21,82 | 21,85 | 21,30 | 21,69 | -0,46% | 3.360.229,00 |
| 07.08.2026 | 21,54 | 21,85 | 21,38 | 21,79 | 1,68% | 2.690.964,00 |
| 06.08.2026 | 22,07 | 22,58 | 21,35 | 21,43 | -2,68% | 3.712.390,00 |
| 05.08.2026 | 22,00 | 22,02 | 21,64 | 22,02 | 0,41% | 4.271.694,00 |
| 04.08.2026 | 21,36 | 21,95 | 21,26 | 21,93 | 1,81% | 6.138.280,00 |
| 03.08.2026 | 21,98 | 22,12 | 21,45 | 21,54 | -1,10% | 2.670.861,00 |
| 31.07.2026 | 21,48 | 21,85 | 21,39 | 21,78 | 1,82% | 2.230.824,00 |
| 30.07.2026 | 22,19 | 22,19 | 21,09 | 21,39 | -3,56% | 2.026.809,00 |
| 29.07.2026 | 22,10 | 22,21 | 21,81 | 22,18 | 0,41% | 2.702.128,00 |
| 28.07.2026 | 21,90 | 22,31 | 21,87 | 22,09 | 1,89% | 2.395.154,00 |
| 27.07.2026 | 21,57 | 21,93 | 21,57 | 21,68 | 0,46% | 1.557.134,00 |
| 24.07.2026 | 21,33 | 21,66 | 21,32 | 21,58 | 1,27% | 1.700.651,00 |
| 23.07.2026 | 21,33 | 21,54 | 21,15 | 21,31 | -1,02% | 1.925.623,00 |
| 22.07.2026 | 21,39 | 21,67 | 21,25 | 21,53 | 1,32% | 1.861.627,00 |
| 21.07.2026 | 21,25 | 21,45 | 20,96 | 21,25 | -0,05% | 2.628.329,00 |
| 20.07.2026 | 21,75 | 21,83 | 21,13 | 21,26 | -2,48% | 2.328.761,00 |
| 17.07.2026 | 22,28 | 22,54 | 21,51 | 21,80 | -1,58% | 2.526.743,00 |
| 16.07.2026 | 21,83 | 22,51 | 21,83 | 22,15 | 1,56% | 3.323.011,00 |
| 15.07.2026 | 21,75 | 22,16 | 21,75 | 21,81 | 0,41% | 2.855.323,00 |
| 14.07.2026 | 21,48 | 21,76 | 21,45 | 21,72 | 1,26% | 1.331.058,00 |
| 13.07.2026 | 21,29 | 21,53 | 21,18 | 21,45 | 0,85% | 1.840.502,00 |
| 10.07.2026 | 21,11 | 21,52 | 21,10 | 21,27 | 1,77% | 1.417.410,00 |
| 09.07.2026 | 21,08 | 21,29 | 20,90 | 20,90 | -0,38% | 1.933.340,00 |
| 08.07.2026 | 21,77 | 21,77 | 20,98 | 20,98 | -3,89% | 2.390.828,00 |
| 07.07.2026 | 21,73 | 21,99 | 21,57 | 21,83 | 1,06% | 2.245.990,00 |
| 06.07.2026 | 21,48 | 21,62 | 21,26 | 21,60 | 0,51% | 1.545.226,00 |
| 02.07.2026 | 21,46 | 21,61 | 21,25 | 21,49 | 0,94% | 1.819.469,00 |
| 01.07.2026 | 21,28 | 21,48 | 21,20 | 21,29 | 0,05% | 2.333.255,00 |
| 30.06.2026 | 21,57 | 21,65 | 20,97 | 21,28 | -1,75% | 3.167.388,00 |
| 29.06.2026 | 21,82 | 21,92 | 21,14 | 21,66 | -1,14% | 3.259.553,00 |
| 26.06.2026 | 21,90 | 22,05 | 21,64 | 21,91 | 0,14% | 3.781.188,00 |
| 25.06.2026 | 21,68 | 21,97 | 21,46 | 21,88 | 0,92% | 2.412.507,00 |
| 24.06.2026 | 21,30 | 21,90 | 21,29 | 21,68 | 2,41% | 2.967.143,00 |