16,675€
-1,10%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 17,00 | 17,03 | 16,62 | 16,64 | -1,30% | - |
| 16.10.2026 | 16,75 | 17,01 | 16,75 | 16,86 | -0,12% | - |
| 15.10.2026 | 16,49 | 16,89 | 16,49 | 16,88 | 1,38% | - |
| 14.10.2026 | 16,71 | 17,07 | 16,65 | 16,65 | -1,42% | - |
| 13.10.2026 | 16,79 | 16,96 | 16,79 | 16,89 | -0,24% | - |
| 12.10.2026 | 16,81 | 16,93 | 16,81 | 16,93 | 0,30% | 120,00 |
| 09.10.2026 | 16,42 | 16,88 | 16,42 | 16,88 | 1,99% | 180,00 |
| 08.10.2026 | 15,88 | 16,55 | 15,88 | 16,55 | 3,18% | - |
| 07.10.2026 | 16,09 | 16,17 | 16,01 | 16,04 | -0,06% | - |
| 06.10.2026 | 15,93 | 16,05 | 15,81 | 16,05 | 0,25% | 10,00 |
| 05.10.2026 | 16,20 | 16,20 | 16,00 | 16,01 | -0,19% | - |
| 02.10.2026 | 16,08 | 16,27 | 16,04 | 16,04 | -0,87% | - |
| 01.10.2026 | 16,26 | 16,26 | 15,94 | 16,18 | -0,25% | - |
| 30.09.2026 | 16,27 | 16,37 | 16,22 | 16,22 | -0,73% | 306,00 |
| 29.09.2026 | 16,59 | 16,60 | 16,34 | 16,34 | -0,79% | - |
| 28.09.2026 | 16,59 | 16,59 | 16,30 | 16,47 | -1,02% | 400,00 |
| 25.09.2026 | 16,68 | 16,68 | 16,57 | 16,64 | -1,01% | - |
| 24.09.2026 | 17,30 | 17,52 | 16,81 | 16,81 | -3,78% | - |
| 23.09.2026 | 17,56 | 17,71 | 17,47 | 17,47 | -1,13% | - |
| 22.09.2026 | 17,31 | 17,70 | 17,31 | 17,67 | 1,32% | - |
| 21.09.2026 | 17,45 | 17,52 | 17,41 | 17,44 | -0,57% | - |
| 18.09.2026 | 17,28 | 17,54 | 17,25 | 17,54 | 0,34% | - |
| 17.09.2026 | 17,42 | 17,51 | 17,35 | 17,48 | 0,06% | - |
| 16.09.2026 | 17,32 | 17,70 | 17,32 | 17,47 | -1,24% | - |
| 15.09.2026 | 17,68 | 17,69 | 17,33 | 17,69 | 0,63% | 120,00 |
| 14.09.2026 | 17,31 | 17,58 | 17,31 | 17,58 | 0,51% | - |
| 11.09.2026 | 17,37 | 17,60 | 17,37 | 17,49 | 0,58% | - |
| 10.09.2026 | 17,48 | 17,54 | 17,22 | 17,39 | -0,97% | 1.000,00 |
| 09.09.2026 | 17,39 | 17,56 | 17,39 | 17,56 | -0,28% | - |
| 08.09.2026 | 17,51 | 17,61 | 17,40 | 17,61 | 0,63% | - |
| 07.09.2026 | 17,39 | 17,51 | 17,39 | 17,50 | -0,91% | 80,00 |
| 04.09.2026 | 17,30 | 17,80 | 17,30 | 17,66 | 1,49% | - |
| 03.09.2026 | 17,31 | 17,67 | 17,31 | 17,40 | -0,46% | 575,00 |
| 02.09.2026 | 17,79 | 17,91 | 17,48 | 17,48 | -2,46% | - |
| 01.09.2026 | 17,51 | 17,92 | 17,50 | 17,92 | 3,17% | - |
| 31.08.2026 | 17,37 | 17,37 | 17,37 | 17,37 | -1,08% | - |
| 28.08.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -1,84% | - |
| 27.08.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -0,89% | - |
| 26.08.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 25.08.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,22% | - |
| 24.08.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -0,11% | - |
| 21.08.2026 | 18,03 | 18,03 | 18,03 | 18,03 | -2,44% | - |
| 20.08.2026 | 17,97 | 18,48 | 17,97 | 18,48 | 3,30% | - |
| 19.08.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -2,67% | - |
| 18.08.2026 | 18,30 | 18,38 | 18,30 | 18,38 | -0,11% | - |
| 17.08.2026 | 18,42 | 18,42 | 18,40 | 18,40 | -1,13% | - |
| 14.08.2026 | 18,67 | 18,73 | 18,57 | 18,61 | -1,22% | - |
| 13.08.2026 | 18,50 | 18,84 | 18,50 | 18,84 | 1,34% | - |
| 12.08.2026 | 18,41 | 18,59 | 18,39 | 18,59 | 0,43% | - |
| 11.08.2026 | 18,66 | 18,69 | 18,51 | 18,51 | -1,33% | - |
| 10.08.2026 | 18,68 | 18,80 | 18,49 | 18,76 | -0,32% | - |
| 07.08.2026 | 18,39 | 18,82 | 18,39 | 18,82 | 1,40% | - |
| 06.08.2026 | 18,84 | 18,84 | 18,46 | 18,56 | -2,47% | 865,00 |
| 05.08.2026 | 18,82 | 19,03 | 18,82 | 19,03 | 0,69% | - |
| 04.08.2026 | 18,58 | 18,91 | 18,50 | 18,90 | 1,07% | - |
| 03.08.2026 | 18,80 | 19,06 | 18,65 | 18,70 | -1,06% | - |
| 31.07.2026 | 18,48 | 18,90 | 18,48 | 18,90 | 2,22% | - |
| 30.07.2026 | 19,23 | 19,23 | 18,35 | 18,49 | -4,20% | - |
| 29.07.2026 | 19,16 | 19,31 | 19,16 | 19,30 | -0,62% | - |
| 28.07.2026 | 18,89 | 19,42 | 18,89 | 19,42 | 2,00% | - |
| 27.07.2026 | 18,88 | 19,18 | 18,88 | 19,04 | 0,11% | - |
| 24.07.2026 | 18,54 | 19,02 | 18,54 | 19,02 | 1,77% | - |
| 23.07.2026 | 18,62 | 18,75 | 18,59 | 18,69 | -0,85% | - |
| 22.07.2026 | 18,43 | 18,88 | 18,43 | 18,85 | 1,51% | - |
| 21.07.2026 | 18,50 | 18,57 | 18,42 | 18,57 | -0,32% | - |
| 20.07.2026 | 18,84 | 18,94 | 18,58 | 18,63 | -1,64% | - |
| 17.07.2026 | 19,06 | 19,44 | 18,87 | 18,94 | -2,62% | - |
| 16.07.2026 | 18,84 | 19,59 | 18,84 | 19,45 | 2,37% | - |
| 15.07.2026 | 18,82 | 19,31 | 18,82 | 19,00 | -0,05% | - |
| 14.07.2026 | 18,61 | 19,01 | 18,61 | 19,01 | 3,26% | - |
| 13.07.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -1,60% | - |
| 10.07.2026 | 18,11 | 18,77 | 18,11 | 18,71 | 1,96% | - |
| 09.07.2026 | 18,36 | 18,60 | 18,35 | 18,35 | -0,76% | - |
| 08.07.2026 | 18,89 | 18,89 | 18,49 | 18,49 | -3,19% | - |
| 07.07.2026 | 18,71 | 19,19 | 18,71 | 19,10 | 1,65% | - |
| 06.07.2026 | 18,83 | 18,83 | 18,73 | 18,79 | -0,95% | - |
| 03.07.2026 | 18,63 | 18,97 | 18,58 | 18,97 | 1,28% | - |
| 02.07.2026 | 18,51 | 18,76 | 18,51 | 18,73 | 0,38% | - |
| 01.07.2026 | 18,42 | 18,80 | 18,42 | 18,66 | 0,38% | 50,00 |
| 30.06.2026 | 18,85 | 18,85 | 18,36 | 18,59 | -1,74% | - |
| 29.06.2026 | 19,13 | 19,15 | 18,52 | 18,92 | -1,30% | - |
| 26.06.2026 | 18,99 | 19,17 | 18,99 | 19,17 | 0,00% | - |
| 25.06.2026 | 18,90 | 19,17 | 18,90 | 19,17 | 0,74% | - |
| 24.06.2026 | 18,43 | 19,29 | 18,43 | 19,03 | 2,59% | - |
| 23.06.2026 | 18,20 | 18,55 | 18,20 | 18,55 | 1,09% | - |
| 22.06.2026 | 18,12 | 18,56 | 18,12 | 18,35 | 1,55% | 550,00 |
| 19.06.2026 | 18,12 | 18,12 | 18,07 | 18,07 | -0,99% | - |
| 18.06.2026 | 18,01 | 18,44 | 18,01 | 18,25 | 1,39% | - |
| 17.06.2026 | 18,19 | 18,41 | 18,00 | 18,00 | -1,64% | 200,00 |
| 16.06.2026 | 18,21 | 18,54 | 18,21 | 18,30 | -1,51% | - |
| 15.06.2026 | 18,88 | 18,88 | 18,58 | 18,58 | -1,59% | - |
| 12.06.2026 | 17,89 | 18,88 | 17,89 | 18,88 | 4,83% | 684,00 |
| 11.06.2026 | 17,96 | 18,17 | 17,77 | 18,01 | 0,06% | 225,00 |
| 10.06.2026 | 17,96 | 18,19 | 17,96 | 18,00 | -0,94% | - |
| 09.06.2026 | 17,84 | 18,24 | 17,84 | 18,17 | 0,22% | 20,00 |
| 08.06.2026 | 18,25 | 18,25 | 18,01 | 18,13 | -0,11% | 600,00 |
| 05.06.2026 | 17,93 | 18,33 | 17,93 | 18,15 | 0,72% | 48,00 |
| 04.06.2026 | 17,99 | 18,16 | 17,92 | 18,02 | -0,22% | 310,00 |
| 03.06.2026 | 17,72 | 18,28 | 17,72 | 18,06 | 0,00% | 650,00 |
| 02.06.2026 | 17,61 | 18,16 | 17,61 | 18,06 | 2,27% | 35,00 |