135,975€
-1,07%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 137,45 | 137,45 | 137,45 | 137,45 | 1,63% | - |
| 17.06.2026 | 135,25 | 135,25 | 135,25 | 135,25 | 2,31% | - |
| 16.06.2026 | 132,20 | 132,20 | 132,20 | 132,20 | -0,86% | - |
| 15.06.2026 | 133,35 | 133,35 | 133,35 | 133,35 | 3,45% | - |
| 12.06.2026 | 128,90 | 128,90 | 128,90 | 128,90 | -0,66% | - |
| 11.06.2026 | 129,75 | 129,75 | 129,75 | 129,75 | 0,35% | - |
| 10.06.2026 | 129,30 | 129,30 | 129,30 | 129,30 | 0,08% | - |
| 09.06.2026 | 129,20 | 129,20 | 129,20 | 129,20 | -1,00% | - |
| 08.06.2026 | 130,10 | 130,50 | 130,10 | 130,50 | 1,32% | 150,00 |
| 05.06.2026 | 127,55 | 128,80 | 127,55 | 128,80 | 3,37% | - |
| 04.06.2026 | 124,60 | 124,60 | 124,60 | 124,60 | 0,12% | - |
| 03.06.2026 | 124,95 | 124,95 | 124,45 | 124,45 | 0,44% | - |
| 02.06.2026 | 123,75 | 123,90 | 123,75 | 123,90 | 0,41% | - |
| 01.06.2026 | 122,25 | 123,40 | 122,25 | 123,40 | 0,57% | - |
| 29.05.2026 | 120,85 | 122,70 | 120,85 | 122,70 | 0,33% | - |
| 28.05.2026 | 123,95 | 123,95 | 122,30 | 122,30 | -1,05% | - |
| 27.05.2026 | 129,45 | 129,45 | 123,60 | 123,60 | -4,67% | 20,00 |
| 26.05.2026 | 129,70 | 129,70 | 129,65 | 129,65 | -0,35% | - |
| 25.05.2026 | 130,10 | 130,10 | 130,10 | 130,10 | 1,13% | - |
| 22.05.2026 | 128,60 | 128,65 | 128,60 | 128,65 | -0,12% | - |
| 21.05.2026 | 129,50 | 129,50 | 128,80 | 128,80 | -1,04% | - |
| 20.05.2026 | 128,90 | 130,15 | 128,90 | 130,15 | -0,04% | - |
| 19.05.2026 | 131,00 | 131,00 | 130,20 | 130,20 | -0,19% | - |
| 18.05.2026 | 130,45 | 130,45 | 130,45 | 130,45 | -0,57% | - |
| 15.05.2026 | 131,35 | 131,35 | 131,20 | 131,20 | 0,61% | - |
| 14.05.2026 | 130,40 | 130,40 | 130,40 | 130,40 | 1,24% | - |
| 13.05.2026 | 129,70 | 129,70 | 128,80 | 128,80 | 1,46% | - |
| 12.05.2026 | 126,85 | 126,95 | 126,85 | 126,95 | -1,09% | - |
| 11.05.2026 | 129,80 | 129,80 | 128,35 | 128,35 | -1,16% | - |
| 08.05.2026 | 129,85 | 129,85 | 129,85 | 129,85 | -2,84% | - |
| 07.05.2026 | 134,45 | 134,45 | 133,65 | 133,65 | -0,19% | - |
| 06.05.2026 | 134,55 | 134,55 | 133,90 | 133,90 | 0,15% | - |
| 05.05.2026 | 133,20 | 133,70 | 133,20 | 133,70 | 1,33% | - |
| 04.05.2026 | 132,45 | 132,45 | 131,95 | 131,95 | 0,30% | - |
| 30.04.2026 | 131,65 | 131,65 | 131,55 | 131,55 | 0,77% | - |
| 29.04.2026 | 132,05 | 132,05 | 130,55 | 130,55 | -0,80% | - |
| 28.04.2026 | 130,30 | 131,60 | 130,30 | 131,60 | 1,11% | - |
| 27.04.2026 | 129,50 | 130,15 | 129,50 | 130,15 | 0,62% | - |
| 24.04.2026 | 130,25 | 130,25 | 129,35 | 129,35 | -2,27% | - |
| 23.04.2026 | 130,15 | 132,35 | 130,15 | 132,35 | 1,22% | - |
| 22.04.2026 | 130,95 | 130,95 | 130,75 | 130,75 | 0,42% | - |
| 21.04.2026 | 128,20 | 130,20 | 128,20 | 130,20 | 1,13% | - |
| 20.04.2026 | 127,00 | 128,75 | 127,00 | 128,75 | 1,90% | - |
| 17.04.2026 | 126,85 | 126,85 | 126,35 | 126,35 | -2,58% | - |
| 16.04.2026 | 130,85 | 130,85 | 129,70 | 129,70 | 0,15% | - |
| 15.04.2026 | 128,60 | 129,50 | 128,60 | 129,50 | 1,65% | - |
| 14.04.2026 | 126,50 | 127,40 | 126,50 | 127,40 | 3,12% | - |
| 13.04.2026 | 122,95 | 123,55 | 122,95 | 123,55 | 0,08% | - |
| 10.04.2026 | 125,50 | 125,50 | 123,45 | 123,45 | -1,24% | - |
| 09.04.2026 | 125,30 | 125,30 | 125,00 | 125,00 | -0,48% | - |
| 08.04.2026 | 123,85 | 125,60 | 123,85 | 125,60 | 4,58% | - |
| 07.04.2026 | 121,70 | 121,70 | 120,10 | 120,10 | -1,56% | - |
| 02.04.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -0,81% | - |
| 01.04.2026 | 125,00 | 125,00 | 123,00 | 123,00 | 0,00% | - |
| 31.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 0,82% | - |
| 30.03.2026 | 123,00 | 123,00 | 122,00 | 122,00 | -2,40% | - |
| 27.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 26.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 25.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | - |
| 24.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | 1,63% | - |
| 23.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 0,82% | - |
| 20.03.2026 | 123,00 | 123,00 | 122,00 | 122,00 | 0,00% | - |
| 19.03.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -1,61% | - |
| 18.03.2026 | 126,00 | 126,00 | 124,00 | 124,00 | -0,80% | - |
| 17.03.2026 | 124,00 | 125,00 | 124,00 | 125,00 | -0,79% | - |
| 16.03.2026 | 128,00 | 128,00 | 126,00 | 126,00 | 0,00% | - |
| 13.03.2026 | 125,00 | 126,00 | 125,00 | 126,00 | 0,80% | - |
| 12.03.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,57% | - |
| 11.03.2026 | 126,00 | 127,00 | 126,00 | 127,00 | 0,00% | - |
| 10.03.2026 | 130,00 | 130,00 | 127,00 | 127,00 | 0,79% | - |
| 09.03.2026 | 129,00 | 129,00 | 126,00 | 126,00 | -2,33% | - |
| 06.03.2026 | 134,00 | 134,00 | 129,00 | 129,00 | -3,01% | - |
| 05.03.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 1,53% | - |
| 04.03.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 2,34% | - |
| 03.03.2026 | 130,00 | 130,00 | 128,00 | 128,00 | -0,78% | - |
| 02.03.2026 | 128,00 | 129,00 | 128,00 | 129,00 | 0,78% | - |
| 27.02.2026 | 134,00 | 134,00 | 128,00 | 128,00 | -3,76% | - |
| 26.02.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 1,53% | - |
| 25.02.2026 | 131,00 | 131,00 | 131,00 | 131,00 | 1,55% | - |
| 24.02.2026 | 130,00 | 130,00 | 129,00 | 129,00 | -1,53% | - |
| 23.02.2026 | 132,00 | 132,00 | 131,00 | 131,00 | 0,00% | - |
| 20.02.2026 | 134,00 | 134,00 | 131,00 | 131,00 | -1,50% | - |
| 19.02.2026 | 136,00 | 136,00 | 133,00 | 133,00 | -0,75% | - |
| 18.02.2026 | 133,00 | 134,00 | 133,00 | 134,00 | 0,75% | - |
| 17.02.2026 | 131,00 | 133,00 | 131,00 | 133,00 | 0,00% | - |
| 16.02.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 1,53% | - |
| 13.02.2026 | 132,00 | 132,00 | 131,00 | 131,00 | -0,76% | - |
| 12.02.2026 | 133,00 | 133,00 | 132,00 | 132,00 | -2,22% | - |
| 11.02.2026 | 133,00 | 135,00 | 133,00 | 135,00 | 0,75% | - |
| 10.02.2026 | 145,00 | 145,00 | 134,00 | 134,00 | -5,63% | 100,00 |
| 09.02.2026 | 144,00 | 144,00 | 142,00 | 142,00 | -0,70% | - |
| 06.02.2026 | 141,00 | 143,00 | 141,00 | 143,00 | 0,70% | - |
| 05.02.2026 | 143,00 | 143,00 | 142,00 | 142,00 | 0,71% | - |
| 04.02.2026 | 140,00 | 141,00 | 140,00 | 141,00 | 0,00% | - |
| 03.02.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 1,44% | - |
| 02.02.2026 | 135,00 | 139,00 | 135,00 | 139,00 | 0,72% | - |
| 30.01.2026 | 139,00 | 139,00 | 138,00 | 138,00 | 0,73% | - |
| 29.01.2026 | 140,00 | 140,00 | 137,00 | 137,00 | -1,44% | - |
| 28.01.2026 | 141,00 | 141,00 | 139,00 | 139,00 | -0,71% | - |
| 27.01.2026 | 142,00 | 142,00 | 140,00 | 140,00 | -0,71% | - |