20,460$
0,10%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 20,90 | 21,21 | 20,72 | 21,17 | 1,24% | 2.810.223,00 |
| 22.06.2026 | 20,94 | 21,30 | 20,84 | 20,91 | -0,33% | 2.850.969,00 |
| 18.06.2026 | 20,92 | 21,24 | 20,86 | 20,98 | 1,21% | 3.725.393,00 |
| 17.06.2026 | 21,26 | 21,59 | 20,70 | 20,73 | -2,77% | 2.742.246,00 |
| 16.06.2026 | 21,30 | 21,68 | 21,17 | 21,32 | -1,02% | 2.651.310,00 |
| 15.06.2026 | 22,00 | 22,22 | 21,53 | 21,54 | -1,73% | 2.562.173,00 |
| 12.06.2026 | 21,01 | 21,92 | 21,00 | 21,92 | 5,08% | 2.818.398,00 |
| 11.06.2026 | 20,80 | 20,91 | 20,42 | 20,86 | 0,82% | 2.563.329,00 |
| 10.06.2026 | 21,04 | 21,21 | 20,69 | 20,69 | -1,38% | 2.196.775,00 |
| 09.06.2026 | 21,00 | 21,24 | 20,97 | 20,98 | 0,96% | 2.393.361,00 |
| 08.06.2026 | 21,09 | 21,12 | 20,77 | 20,78 | -0,91% | 2.002.805,00 |
| 05.06.2026 | 21,00 | 21,27 | 20,86 | 20,97 | -0,24% | 2.328.942,00 |
| 04.06.2026 | 21,21 | 21,41 | 20,81 | 21,02 | 0,43% | 2.463.539,00 |
| 03.06.2026 | 20,85 | 21,25 | 20,80 | 20,93 | 0,14% | 2.073.051,00 |
| 02.06.2026 | 20,63 | 21,17 | 20,60 | 20,90 | 1,75% | 2.228.137,00 |
| 01.06.2026 | 20,80 | 20,96 | 20,44 | 20,54 | -1,68% | 2.706.344,00 |
| 29.05.2026 | 21,00 | 21,16 | 20,88 | 20,89 | -1,04% | 5.156.835,00 |
| 28.05.2026 | 20,90 | 21,17 | 20,70 | 21,11 | 1,73% | 2.857.014,00 |
| 27.05.2026 | 20,60 | 21,01 | 20,55 | 20,75 | 1,17% | 2.122.829,00 |
| 26.05.2026 | 20,33 | 20,62 | 20,33 | 20,51 | 0,74% | 2.163.344,00 |
| 22.05.2026 | 20,35 | 20,66 | 20,24 | 20,36 | -0,15% | 2.520.786,00 |
| 21.05.2026 | 20,11 | 20,56 | 19,99 | 20,39 | 0,79% | 2.880.599,00 |
| 20.05.2026 | 20,11 | 20,33 | 20,00 | 20,23 | 1,30% | 3.263.559,00 |
| 19.05.2026 | 19,83 | 20,14 | 19,56 | 19,97 | 0,60% | 3.299.902,00 |
| 18.05.2026 | 19,94 | 20,07 | 19,84 | 19,85 | 0,15% | 2.090.375,00 |
| 15.05.2026 | 20,36 | 20,36 | 19,70 | 19,82 | -1,98% | 3.482.262,00 |
| 14.05.2026 | 20,16 | 20,29 | 20,04 | 20,22 | 1,00% | 2.613.140,00 |
| 13.05.2026 | 20,22 | 20,31 | 19,75 | 20,02 | -1,57% | 3.569.075,00 |
| 12.05.2026 | 20,43 | 20,68 | 20,17 | 20,34 | 0,15% | 2.871.335,00 |
| 11.05.2026 | 20,50 | 20,76 | 20,30 | 20,31 | -0,54% | 2.178.920,00 |
| 08.05.2026 | 20,64 | 20,73 | 20,31 | 20,42 | 0,05% | 2.962.998,00 |
| 07.05.2026 | 20,90 | 21,49 | 20,40 | 20,41 | -3,68% | 3.886.251,00 |
| 06.05.2026 | 20,91 | 21,26 | 20,89 | 21,19 | 2,37% | 2.219.834,00 |
| 05.05.2026 | 20,69 | 20,96 | 20,69 | 20,70 | 0,44% | 1.873.044,00 |
| 04.05.2026 | 20,84 | 21,00 | 20,45 | 20,61 | -1,62% | 2.467.713,00 |
| 01.05.2026 | 21,29 | 21,45 | 20,93 | 20,95 | -1,23% | 1.896.224,00 |
| 30.04.2026 | 21,19 | 21,44 | 20,92 | 21,21 | -0,05% | 2.911.904,00 |
| 29.04.2026 | 21,40 | 21,61 | 21,00 | 21,22 | -1,16% | 1.958.363,00 |
| 28.04.2026 | 21,53 | 21,63 | 21,28 | 21,47 | 0,42% | 2.013.386,00 |
| 27.04.2026 | 21,35 | 21,55 | 21,26 | 21,38 | 0,23% | 1.955.123,00 |
| 24.04.2026 | 21,28 | 21,44 | 21,22 | 21,33 | 0,14% | 1.621.390,00 |
| 23.04.2026 | 21,04 | 21,38 | 20,89 | 21,30 | 1,67% | 2.260.851,00 |
| 22.04.2026 | 21,33 | 21,38 | 20,88 | 20,95 | -1,18% | 1.747.168,00 |
| 21.04.2026 | 21,43 | 21,73 | 21,14 | 21,20 | -0,98% | 1.983.870,00 |
| 20.04.2026 | 21,24 | 21,48 | 21,04 | 21,41 | 0,42% | 1.600.142,00 |
| 17.04.2026 | 21,01 | 21,40 | 21,01 | 21,32 | 1,38% | 2.257.154,00 |