151,900€
-1,81%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 151,60 | 151,60 | 151,40 | 151,40 | -2,13% | 3,00 |
| 07.09.2026 | 154,90 | 154,90 | 154,70 | 154,70 | 0,29% | 2,00 |
| 04.09.2026 | 154,25 | 154,25 | 154,25 | 154,25 | 3,45% | 16,00 |
| 01.09.2026 | 155,25 | 155,25 | 148,80 | 149,10 | -0,80% | 38,00 |
| 25.08.2026 | 150,30 | 150,30 | 150,30 | 150,30 | -0,53% | 1,00 |
| 24.08.2026 | 151,10 | 151,10 | 151,10 | 151,10 | -2,99% | 1,00 |
| 18.08.2026 | 152,90 | 155,75 | 152,90 | 155,75 | -0,22% | 9,00 |
| 17.08.2026 | 154,45 | 156,85 | 154,45 | 156,10 | 3,00% | 14,00 |
| 10.08.2026 | 151,55 | 151,55 | 151,55 | 151,55 | -2,19% | 1,00 |
| 06.08.2026 | 155,10 | 157,15 | 154,95 | 154,95 | -1,09% | 25,00 |
| 05.08.2026 | 156,80 | 157,75 | 156,65 | 156,65 | 2,29% | 21,00 |
| 04.08.2026 | 153,15 | 153,15 | 153,15 | 153,15 | -1,54% | 1,00 |
| 03.08.2026 | 154,90 | 155,55 | 153,65 | 155,55 | 0,32% | 59,00 |
| 29.07.2026 | 157,45 | 157,45 | 155,05 | 155,05 | 1,67% | 34,00 |
| 27.07.2026 | 152,00 | 152,50 | 152,00 | 152,50 | 3,74% | 30,00 |
| 23.07.2026 | 147,90 | 147,90 | 147,00 | 147,00 | -0,37% | 11,00 |
| 22.07.2026 | 149,15 | 149,15 | 147,35 | 147,55 | -0,64% | 36,00 |
| 21.07.2026 | 148,00 | 148,50 | 148,00 | 148,50 | 0,88% | 12,00 |
| 16.07.2026 | 147,20 | 147,20 | 147,20 | 147,20 | -1,01% | 1,00 |
| 15.07.2026 | 148,30 | 148,70 | 147,75 | 148,70 | 3,44% | 23,00 |
| 14.07.2026 | 143,75 | 143,75 | 143,75 | 143,75 | -2,41% | 12,00 |
| 10.07.2026 | 149,00 | 149,60 | 147,30 | 147,30 | -0,67% | 6,00 |
| 09.07.2026 | 148,30 | 148,30 | 148,30 | 148,30 | 2,24% | 1,00 |
| 08.07.2026 | 145,05 | 145,05 | 145,05 | 145,05 | -1,19% | 1,00 |
| 07.07.2026 | 143,65 | 146,80 | 143,65 | 146,80 | 1,73% | 2,00 |
| 06.07.2026 | 141,35 | 144,55 | 141,35 | 144,30 | 2,12% | 6,00 |
| 03.07.2026 | 141,30 | 141,30 | 141,30 | 141,30 | 1,40% | 1,00 |
| 01.07.2026 | 133,65 | 139,35 | 133,65 | 139,35 | 1,83% | 19,00 |
| 24.06.2026 | 140,75 | 140,75 | 136,85 | 136,85 | 0,59% | 55,00 |
| 23.06.2026 | 136,95 | 136,95 | 136,05 | 136,05 | -1,80% | 2,00 |
| 18.06.2026 | 138,55 | 138,55 | 138,55 | 138,55 | 4,84% | 14,00 |
| 16.06.2026 | 132,15 | 132,15 | 132,15 | 132,15 | -1,60% | 1,00 |
| 15.06.2026 | 135,15 | 135,15 | 134,30 | 134,30 | 3,07% | 3,00 |
| 11.06.2026 | 130,30 | 130,30 | 130,30 | 130,30 | 0,81% | 69,00 |
| 10.06.2026 | 129,25 | 129,25 | 129,25 | 129,25 | -0,04% | 1,00 |
| 09.06.2026 | 129,30 | 129,30 | 129,30 | 129,30 | -1,71% | 3,00 |
| 08.06.2026 | 133,10 | 133,10 | 131,55 | 131,55 | 1,15% | 151,00 |
| 05.06.2026 | 130,05 | 130,05 | 130,05 | 130,05 | 4,12% | 1,00 |
| 03.06.2026 | 124,90 | 124,90 | 124,90 | 124,90 | 0,89% | 1,00 |
| 01.06.2026 | 124,50 | 124,50 | 123,80 | 123,80 | 1,10% | 3,00 |
| 27.05.2026 | 127,45 | 127,45 | 122,45 | 122,45 | -6,24% | 6,00 |
| 22.05.2026 | 130,60 | 130,60 | 130,60 | 130,60 | -2,21% | 35,00 |
| 19.05.2026 | 133,55 | 133,55 | 133,55 | 133,55 | 0,41% | 10,00 |
| 18.05.2026 | 130,45 | 133,00 | 130,45 | 133,00 | -0,60% | 6,00 |
| 15.05.2026 | 133,80 | 133,80 | 133,80 | 133,80 | 1,36% | 1,00 |
| 14.05.2026 | 132,00 | 132,00 | 132,00 | 132,00 | -1,86% | 90,00 |
| 06.05.2026 | 134,50 | 134,50 | 134,50 | 134,50 | -1,03% | 1,00 |
| 05.05.2026 | 133,20 | 135,90 | 133,20 | 135,90 | 1,42% | 2,00 |
| 04.05.2026 | 135,10 | 135,10 | 134,00 | 134,00 | 0,90% | 23,00 |
| 29.04.2026 | 134,40 | 134,40 | 132,80 | 132,80 | 0,45% | 42,00 |
| 27.04.2026 | 132,20 | 132,20 | 132,20 | 132,20 | -1,23% | 36,00 |
| 23.04.2026 | 133,00 | 133,85 | 133,00 | 133,85 | 0,19% | 2,00 |
| 16.04.2026 | 133,60 | 133,60 | 133,60 | 133,60 | 1,98% | 69,00 |
| 15.04.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 4,42% | 60,00 |
| 10.04.2026 | 125,45 | 125,45 | 125,45 | 125,45 | 1,37% | 1,00 |
| 08.04.2026 | 123,75 | 123,75 | 123,75 | 123,75 | -0,56% | 1,00 |
| 07.04.2026 | 124,45 | 124,45 | 124,45 | 124,45 | -1,23% | 1,00 |
| 01.04.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 1,61% | 1,00 |
| 31.03.2026 | 124,00 | 124,00 | 124,00 | 124,00 | 1,64% | 39,00 |
| 27.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -3,17% | 15,00 |
| 25.03.2026 | 125,00 | 126,00 | 125,00 | 126,00 | 0,80% | 72,00 |
| 24.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -0,79% | 70,00 |
| 23.03.2026 | 122,00 | 126,00 | 122,00 | 126,00 | -1,56% | 40,00 |
| 12.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | 0,00% | 146,00 |
| 11.03.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -0,78% | 68,00 |
| 09.03.2026 | 129,00 | 129,00 | 129,00 | 129,00 | -3,73% | 20,00 |
| 06.03.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -0,74% | 1,00 |
| 05.03.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 3,85% | 1,00 |
| 02.03.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -0,76% | 1,00 |
| 27.02.2026 | 132,00 | 132,00 | 131,00 | 131,00 | -1,50% | 2,00 |
| 23.02.2026 | 133,00 | 133,00 | 133,00 | 133,00 | -2,92% | 12,00 |
| 18.02.2026 | 136,00 | 137,00 | 136,00 | 137,00 | 1,48% | 287,00 |
| 16.02.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 3,85% | 103,00 |
| 12.02.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -3,70% | 18,00 |
| 11.02.2026 | 137,00 | 137,00 | 135,00 | 135,00 | 1,50% | 187,00 |
| 10.02.2026 | 138,00 | 138,00 | 133,00 | 133,00 | -7,64% | 99,00 |
| 09.02.2026 | 145,00 | 145,00 | 144,00 | 144,00 | -1,37% | 2,00 |
| 06.02.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 2,10% | 15,00 |
| 05.02.2026 | 143,00 | 143,00 | 143,00 | 143,00 | 1,42% | 35,00 |
| 04.02.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,70% | 6,00 |
| 03.02.2026 | 141,00 | 144,00 | 141,00 | 142,00 | 1,43% | 96,00 |
| 02.02.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -0,71% | 3,00 |
| 29.01.2026 | 140,00 | 141,00 | 139,00 | 141,00 | -2,08% | 18,00 |
| 26.01.2026 | 141,00 | 144,00 | 141,00 | 144,00 | -2,04% | 44,00 |
| 23.01.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 3,52% | 1,00 |
| 21.01.2026 | 143,00 | 143,00 | 142,00 | 142,00 | -4,70% | 70,00 |
| 15.01.2026 | 149,00 | 151,00 | 149,00 | 149,00 | 1,36% | 127,00 |
| 13.01.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 0,68% | 57,00 |
| 09.01.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 2,82% | 5,00 |
| 06.01.2026 | 142,00 | 142,00 | 142,00 | 142,00 | -1,39% | 1,00 |
| 05.01.2026 | 139,00 | 144,00 | 139,00 | 144,00 | 5,11% | 22,00 |
| 02.01.2026 | 137,00 | 137,00 | 137,00 | 137,00 | -1,44% | 1,00 |
| 30.12.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -0,71% | 73,00 |
| 29.12.2025 | 141,00 | 141,00 | 140,00 | 140,00 | -0,71% | 21,00 |
| 23.12.2025 | 142,00 | 142,00 | 141,00 | 141,00 | 0,71% | 2,00 |
| 22.12.2025 | 140,00 | 140,00 | 140,00 | 140,00 | 1,45% | 1,00 |
| 19.12.2025 | 137,00 | 138,00 | 137,00 | 138,00 | 0,00% | 2,00 |
| 18.12.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 0,00% | 10,00 |
| 17.12.2025 | 138,00 | 140,00 | 138,00 | 138,00 | 0,00% | 36,00 |
| 15.12.2025 | 141,00 | 141,00 | 138,00 | 138,00 | -3,50% | 46,00 |