27,600€
0,73%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 0,00% | - |
10.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
09.05.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
08.05.2024 | 27,40 | 27,60 | 27,40 | 27,40 | -0,72% | - |
07.05.2024 | 27,60 | 28,00 | 27,60 | 27,60 | -0,72% | - |
06.05.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 2,21% | - |
03.05.2024 | 27,40 | 27,80 | 27,00 | 27,20 | -0,73% | 14,00 |
02.05.2024 | 27,60 | 27,60 | 26,80 | 27,40 | -1,44% | - |
30.04.2024 | 28,00 | 28,00 | 27,60 | 27,80 | -0,71% | - |
29.04.2024 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | - |
26.04.2024 | 28,00 | 28,20 | 28,00 | 28,00 | 0,00% | - |
25.04.2024 | 28,00 | 28,00 | 27,80 | 28,00 | -0,71% | - |
24.04.2024 | 28,20 | 28,20 | 28,00 | 28,20 | -0,70% | - |
23.04.2024 | 28,40 | 28,60 | 28,40 | 28,40 | -0,70% | - |
22.04.2024 | 28,40 | 28,60 | 28,20 | 28,60 | 1,42% | - |
19.04.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
18.04.2024 | 28,20 | 28,60 | 28,20 | 28,20 | -0,70% | - |
17.04.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -0,70% | - |
16.04.2024 | 29,00 | 29,00 | 28,60 | 28,60 | -2,05% | - |
15.04.2024 | 29,60 | 29,80 | 29,20 | 29,20 | -1,35% | - |
12.04.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | - |
11.04.2024 | 29,00 | 29,60 | 29,00 | 29,40 | 0,68% | - |
10.04.2024 | 29,80 | 29,80 | 29,00 | 29,20 | -2,01% | - |
09.04.2024 | 29,40 | 29,80 | 29,20 | 29,80 | 1,36% | - |
08.04.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
05.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
04.04.2024 | 29,40 | 29,80 | 29,40 | 29,40 | 0,00% | - |
03.04.2024 | 29,40 | 29,60 | 29,20 | 29,40 | -0,68% | - |
02.04.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -3,27% | - |
28.03.2024 | 30,60 | 31,00 | 30,60 | 30,60 | -0,65% | - |
27.03.2024 | 30,60 | 31,00 | 30,60 | 30,80 | 0,65% | - |
26.03.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 0,00% | - |
25.03.2024 | 30,40 | 30,80 | 30,40 | 30,60 | 0,00% | - |
22.03.2024 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
21.03.2024 | 30,20 | 30,60 | 30,20 | 30,40 | 0,66% | - |
20.03.2024 | 30,00 | 30,40 | 30,00 | 30,20 | 0,00% | - |
19.03.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
18.03.2024 | 30,20 | 30,40 | 30,20 | 30,20 | 0,00% | - |
15.03.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -1,31% | - |
14.03.2024 | 30,80 | 30,80 | 30,40 | 30,60 | -0,65% | - |
13.03.2024 | 31,20 | 31,40 | 30,80 | 30,80 | -2,53% | - |
12.03.2024 | 31,60 | 31,60 | 31,40 | 31,60 | -0,63% | - |
11.03.2024 | 31,80 | 32,00 | 31,60 | 31,80 | -0,62% | - |
08.03.2024 | 31,40 | 32,00 | 31,40 | 32,00 | 1,27% | - |
07.03.2024 | 31,80 | 32,00 | 31,60 | 31,60 | -1,25% | - |
06.03.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | - |
05.03.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | - |
04.03.2024 | 31,60 | 32,40 | 31,60 | 32,40 | 1,89% | - |
01.03.2024 | 31,60 | 31,80 | 31,60 | 31,80 | 0,00% | - |
29.02.2024 | 30,80 | 31,80 | 30,80 | 31,80 | 2,58% | - |
28.02.2024 | 30,80 | 31,60 | 30,80 | 31,00 | 0,00% | - |
27.02.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | - |
26.02.2024 | 30,60 | 30,60 | 30,20 | 30,60 | -0,65% | - |
23.02.2024 | 30,40 | 31,00 | 30,40 | 30,80 | 0,65% | - |
22.02.2024 | 30,60 | 30,80 | 30,40 | 30,60 | 0,00% | - |
21.02.2024 | 30,80 | 31,00 | 30,60 | 30,60 | -0,65% | - |
20.02.2024 | 30,20 | 31,00 | 30,20 | 30,80 | 2,67% | - |
19.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
16.02.2024 | 31,00 | 31,00 | 30,60 | 31,00 | 0,00% | - |
15.02.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,65% | - |
14.02.2024 | 30,20 | 30,80 | 30,20 | 30,80 | 1,32% | - |
13.02.2024 | 30,40 | 30,40 | 30,20 | 30,40 | -0,65% | - |
12.02.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 0,66% | - |
09.02.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
08.02.2024 | 30,20 | 30,60 | 30,20 | 30,40 | 0,00% | - |
07.02.2024 | 30,60 | 30,60 | 30,20 | 30,40 | -0,65% | - |
06.02.2024 | 30,20 | 30,80 | 30,20 | 30,60 | 0,66% | - |
05.02.2024 | 30,00 | 30,40 | 29,80 | 30,40 | 1,33% | - |
02.02.2024 | 29,60 | 30,00 | 29,40 | 30,00 | 1,35% | - |
01.02.2024 | 27,80 | 29,60 | 27,80 | 29,60 | 5,71% | - |
31.01.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
30.01.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | - |
29.01.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,00% | - |
26.01.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | - |
25.01.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 0,70% | - |
24.01.2024 | 28,60 | 28,60 | 28,20 | 28,40 | -0,70% | - |
23.01.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | - |
22.01.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 0,69% | - |
19.01.2024 | 28,60 | 28,80 | 28,40 | 28,80 | 0,70% | - |
18.01.2024 | 28,20 | 28,80 | 28,20 | 28,60 | 0,70% | - |
17.01.2024 | 28,80 | 28,80 | 28,40 | 28,40 | -2,07% | - |
16.01.2024 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | - |
15.01.2024 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | - |
12.01.2024 | 29,20 | 29,20 | 29,00 | 29,20 | 0,00% | - |
11.01.2024 | 29,20 | 29,20 | 29,00 | 29,20 | 0,00% | - |
10.01.2024 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | - |
09.01.2024 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | - |
08.01.2024 | 29,60 | 29,80 | 29,60 | 29,60 | -0,67% | - |
05.01.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | - |
04.01.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | - |
03.01.2024 | 30,80 | 30,80 | 30,20 | 30,20 | -2,58% | - |
02.01.2024 | 30,00 | 31,00 | 30,00 | 31,00 | 2,65% | - |
29.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
28.12.2023 | 29,60 | 30,20 | 29,60 | 30,20 | 0,67% | - |
27.12.2023 | 30,00 | 30,00 | 29,80 | 30,00 | 0,67% | - |
22.12.2023 | 29,40 | 29,80 | 29,40 | 29,80 | 0,68% | - |
21.12.2023 | 29,60 | 29,60 | 29,40 | 29,60 | 0,00% | - |
20.12.2023 | 30,20 | 30,20 | 29,60 | 29,60 | -1,99% | - |
19.12.2023 | 30,00 | 30,40 | 30,00 | 30,20 | 0,00% | - |
18.12.2023 | 30,20 | 30,20 | 30,00 | 30,20 | -0,66% | - |