17,520€
0,34%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,82 | 18,31 | 17,46 | 17,46 | -2,89% | 2.060,00 |
| 06.05.2026 | 17,44 | 18,03 | 17,44 | 17,98 | 1,47% | - |
| 05.05.2026 | 17,44 | 17,82 | 17,44 | 17,72 | 0,23% | - |
| 04.05.2026 | 17,64 | 17,84 | 17,48 | 17,68 | -2,27% | - |
| 30.04.2026 | 17,82 | 18,17 | 17,82 | 18,09 | -0,39% | - |
| 29.04.2026 | 18,39 | 18,39 | 18,07 | 18,16 | -0,87% | - |
| 28.04.2026 | 18,03 | 18,42 | 18,03 | 18,32 | 0,38% | - |
| 27.04.2026 | 18,03 | 18,29 | 18,03 | 18,25 | 0,44% | - |
| 24.04.2026 | 17,98 | 18,21 | 17,98 | 18,17 | -0,38% | - |
| 23.04.2026 | 17,56 | 18,24 | 17,56 | 18,24 | 2,13% | - |
| 22.04.2026 | 17,89 | 18,10 | 17,86 | 17,86 | -1,33% | - |
| 21.04.2026 | 17,98 | 18,32 | 17,98 | 18,10 | -0,33% | - |
| 20.04.2026 | 17,76 | 18,22 | 17,76 | 18,16 | 0,44% | - |
| 17.04.2026 | 17,86 | 18,09 | 17,86 | 18,08 | 1,97% | 278,00 |
| 16.04.2026 | 17,51 | 17,73 | 17,51 | 17,73 | 0,34% | 574,00 |
| 15.04.2026 | 17,81 | 17,81 | 17,65 | 17,67 | -2,21% | - |
| 14.04.2026 | 17,99 | 18,21 | 17,99 | 18,07 | 0,06% | - |
| 13.04.2026 | 17,79 | 18,06 | 17,78 | 18,06 | 0,84% | - |
| 10.04.2026 | 18,00 | 18,15 | 17,91 | 17,91 | -1,32% | - |
| 09.04.2026 | 17,97 | 18,17 | 17,85 | 18,15 | 0,50% | - |
| 08.04.2026 | 18,12 | 18,24 | 18,00 | 18,06 | 0,89% | - |
| 07.04.2026 | 17,81 | 18,16 | 17,68 | 17,90 | -1,65% | 70,00 |
| 02.04.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 1,68% | 418,00 |
| 01.04.2026 | 17,70 | 17,90 | 17,60 | 17,90 | 1,13% | - |
| 31.03.2026 | 17,90 | 17,90 | 17,70 | 17,70 | -0,56% | - |
| 30.03.2026 | 17,50 | 18,00 | 17,50 | 17,80 | 2,30% | - |
| 27.03.2026 | 17,30 | 17,50 | 17,30 | 17,40 | 1,16% | - |
| 26.03.2026 | 17,20 | 17,50 | 17,20 | 17,20 | 0,00% | - |
| 25.03.2026 | 17,40 | 17,60 | 17,20 | 17,20 | -0,58% | 224,00 |
| 24.03.2026 | 17,20 | 17,60 | 17,10 | 17,30 | 1,17% | - |
| 23.03.2026 | 16,60 | 17,20 | 16,60 | 17,10 | 2,40% | - |
| 20.03.2026 | 17,00 | 17,00 | 16,70 | 16,70 | -1,76% | - |
| 19.03.2026 | 17,50 | 17,50 | 16,80 | 17,00 | -2,30% | - |
| 18.03.2026 | 17,50 | 17,70 | 17,40 | 17,40 | 0,00% | - |
| 17.03.2026 | 17,20 | 17,80 | 17,20 | 17,40 | -2,79% | 33,00 |
| 16.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 50,00 |
| 13.03.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 1,15% | - |
| 12.03.2026 | 17,50 | 17,80 | 17,40 | 17,40 | -1,14% | - |
| 11.03.2026 | 17,80 | 17,80 | 17,60 | 17,60 | -0,56% | - |
| 10.03.2026 | 18,10 | 18,10 | 17,70 | 17,70 | -1,67% | - |
| 09.03.2026 | 18,00 | 18,80 | 17,80 | 18,00 | -2,70% | 55,00 |
| 06.03.2026 | 18,70 | 19,10 | 18,20 | 18,50 | -1,07% | 80,00 |
| 05.03.2026 | 19,00 | 19,40 | 18,70 | 18,70 | -2,09% | 44,00 |
| 04.03.2026 | 18,80 | 19,10 | 18,60 | 19,10 | 2,14% | 25,00 |
| 03.03.2026 | 18,20 | 18,70 | 18,20 | 18,70 | 2,19% | - |
| 02.03.2026 | 17,90 | 18,30 | 17,90 | 18,30 | 1,67% | - |
| 27.02.2026 | 18,00 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 26.02.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 1,11% | - |
| 25.02.2026 | 18,10 | 18,10 | 17,50 | 18,00 | -3,23% | 82,00 |
| 24.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 23.02.2026 | 18,90 | 19,00 | 18,90 | 19,00 | -0,52% | 200,00 |
| 20.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 19.02.2026 | 19,90 | 19,90 | 19,50 | 19,50 | -2,01% | 50,00 |
| 18.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 17.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 50,00 |
| 16.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 13.02.2026 | 18,80 | 19,70 | 18,80 | 19,70 | 4,23% | - |
| 12.02.2026 | 18,80 | 19,40 | 18,80 | 18,90 | 1,07% | - |
| 11.02.2026 | 18,70 | 19,10 | 18,70 | 18,70 | 0,00% | 106,00 |
| 10.02.2026 | 18,60 | 18,80 | 18,50 | 18,70 | 0,54% | - |
| 09.02.2026 | 19,00 | 19,40 | 18,40 | 18,60 | -1,59% | 206,00 |
| 06.02.2026 | 18,90 | 19,00 | 18,90 | 18,90 | -0,53% | - |
| 05.02.2026 | 19,10 | 19,10 | 18,90 | 19,00 | -0,52% | 6,00 |
| 04.02.2026 | 19,20 | 19,40 | 19,00 | 19,10 | 0,53% | 8,00 |
| 03.02.2026 | 19,20 | 19,30 | 18,80 | 19,00 | 0,00% | 431,00 |
| 02.02.2026 | 18,80 | 19,20 | 18,80 | 19,00 | 0,00% | - |
| 30.01.2026 | 18,60 | 19,30 | 18,30 | 19,00 | 2,43% | - |
| 29.01.2026 | 18,90 | 19,10 | 18,35 | 18,55 | -0,27% | - |
| 28.01.2026 | 19,20 | 19,20 | 18,60 | 18,60 | -2,11% | - |
| 27.01.2026 | 19,60 | 19,60 | 18,90 | 19,00 | -2,56% | - |
| 26.01.2026 | 20,20 | 20,20 | 19,50 | 19,50 | -3,47% | - |
| 23.01.2026 | 20,20 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 22.01.2026 | 20,80 | 20,80 | 20,20 | 20,20 | -3,81% | 25,00 |
| 21.01.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 20.01.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 19.01.2026 | 20,80 | 21,20 | 20,80 | 20,80 | -1,89% | 120,00 |
| 16.01.2026 | 20,60 | 21,20 | 20,60 | 21,20 | 2,91% | - |
| 15.01.2026 | 20,40 | 20,80 | 20,40 | 20,60 | 0,00% | - |
| 14.01.2026 | 19,50 | 20,60 | 19,50 | 20,60 | 4,57% | - |
| 13.01.2026 | 19,70 | 19,70 | 19,60 | 19,70 | 0,00% | - |
| 12.01.2026 | 20,20 | 20,20 | 19,50 | 19,70 | -1,50% | 51,00 |
| 09.01.2026 | 19,00 | 20,00 | 19,00 | 20,00 | 4,71% | - |
| 08.01.2026 | 18,30 | 19,10 | 18,30 | 19,10 | 3,80% | - |
| 07.01.2026 | 18,50 | 18,50 | 18,30 | 18,40 | -0,54% | - |
| 06.01.2026 | 18,70 | 18,70 | 18,30 | 18,50 | -2,12% | - |
| 05.01.2026 | 18,30 | 19,00 | 18,30 | 18,90 | 3,28% | - |
| 02.01.2026 | 18,20 | 18,40 | 18,10 | 18,30 | 0,55% | - |
| 30.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 29.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 23.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 22.12.2025 | 18,40 | 18,40 | 18,30 | 18,40 | 0,00% | 347,00 |
| 19.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 18.12.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 1,06% | 135,00 |
| 17.12.2025 | 18,60 | 19,30 | 18,60 | 18,90 | 1,07% | 1.712,00 |
| 16.12.2025 | 18,50 | 18,70 | 18,40 | 18,70 | 0,54% | - |
| 15.12.2025 | 18,50 | 18,60 | 18,30 | 18,60 | 0,54% | - |
| 12.12.2025 | 18,60 | 18,70 | 18,30 | 18,50 | -0,54% | - |
| 11.12.2025 | 18,80 | 19,00 | 18,60 | 18,60 | -1,59% | - |
| 10.12.2025 | 18,10 | 18,90 | 18,10 | 18,90 | 3,28% | - |
| 09.12.2025 | 18,60 | 18,70 | 18,30 | 18,30 | -1,61% | - |