20,900€
0,48%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 21,10 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 08.05.2025 | 20,80 | 21,10 | 20,70 | 20,80 | 0,48% | - |
| 07.05.2025 | 20,30 | 20,90 | 20,05 | 20,70 | 2,99% | - |
| 06.05.2025 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | - |
| 05.05.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 02.05.2025 | 20,90 | 21,20 | 20,70 | 20,90 | -2,79% | - |
| 30.04.2025 | 21,50 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 29.04.2025 | 21,70 | 21,70 | 21,30 | 21,50 | -0,46% | - |
| 28.04.2025 | 21,50 | 21,70 | 21,30 | 21,60 | 0,47% | - |
| 25.04.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -1,38% | - |
| 24.04.2025 | 21,90 | 21,90 | 21,60 | 21,80 | -0,46% | - |
| 23.04.2025 | 21,90 | 22,50 | 21,80 | 21,90 | 0,00% | - |
| 22.04.2025 | 22,20 | 22,20 | 21,30 | 21,90 | -1,79% | - |
| 17.04.2025 | 21,90 | 22,50 | 21,70 | 22,30 | 1,83% | - |
| 16.04.2025 | 22,10 | 22,30 | 21,70 | 21,90 | -0,90% | - |
| 15.04.2025 | 22,00 | 22,40 | 21,90 | 22,10 | 0,00% | - |
| 14.04.2025 | 21,60 | 22,30 | 21,60 | 22,10 | 1,84% | - |
| 11.04.2025 | 21,70 | 21,80 | 20,90 | 21,70 | 0,46% | - |
| 10.04.2025 | 22,30 | 22,50 | 21,10 | 21,60 | -4,00% | - |
| 09.04.2025 | 22,10 | 22,70 | 20,60 | 22,50 | 5,63% | - |
| 08.04.2025 | 22,40 | 22,90 | 21,30 | 21,30 | -3,62% | - |
| 07.04.2025 | 22,80 | 22,80 | 21,50 | 22,10 | -3,49% | - |
| 04.04.2025 | 24,30 | 24,30 | 22,90 | 22,90 | -6,53% | - |
| 03.04.2025 | 25,80 | 25,80 | 24,30 | 24,50 | -5,41% | - |
| 02.04.2025 | 25,90 | 26,00 | 25,60 | 25,90 | 0,00% | - |
| 01.04.2025 | 25,70 | 26,00 | 25,50 | 25,90 | 0,00% | - |
| 31.03.2025 | 25,70 | 25,90 | 25,60 | 25,90 | 0,78% | - |
| 28.03.2025 | 25,90 | 26,00 | 25,50 | 25,70 | -0,77% | - |
| 27.03.2025 | 25,70 | 26,10 | 25,50 | 25,90 | 0,78% | 250,00 |
| 26.03.2025 | 25,60 | 25,80 | 25,30 | 25,70 | 1,18% | - |
| 25.03.2025 | 25,70 | 25,70 | 25,10 | 25,40 | -1,17% | - |
| 24.03.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,78% | 80,00 |
| 21.03.2025 | 25,90 | 26,20 | 25,40 | 25,50 | -1,54% | - |
| 20.03.2025 | 25,70 | 26,10 | 25,60 | 25,90 | 0,78% | - |
| 19.03.2025 | 25,80 | 25,90 | 25,50 | 25,70 | 1,18% | - |
| 18.03.2025 | 25,50 | 25,90 | 25,30 | 25,40 | -0,39% | - |
| 17.03.2025 | 25,40 | 25,90 | 25,30 | 25,50 | -0,78% | - |
| 14.03.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 2,39% | - |
| 13.03.2025 | 25,10 | 25,40 | 24,90 | 25,10 | 0,80% | - |
| 12.03.2025 | 25,10 | 25,90 | 24,70 | 24,90 | -0,80% | 1.416,00 |
| 11.03.2025 | 25,30 | 25,50 | 24,90 | 25,10 | -0,40% | - |
| 10.03.2025 | 25,10 | 25,90 | 25,00 | 25,20 | 0,40% | - |
| 07.03.2025 | 24,90 | 25,30 | 24,60 | 25,10 | 0,80% | - |
| 06.03.2025 | 25,30 | 25,30 | 24,50 | 24,90 | -1,58% | - |
| 05.03.2025 | 25,30 | 25,50 | 24,90 | 25,30 | -0,78% | - |
| 04.03.2025 | 26,00 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 03.03.2025 | 25,60 | 26,10 | 25,10 | 25,90 | 1,57% | - |
| 28.02.2025 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 27.02.2025 | 24,90 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 26.02.2025 | 25,10 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 25.02.2025 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 24.02.2025 | 24,80 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 21.02.2025 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 20.02.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 19.02.2025 | 24,90 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 18.02.2025 | 24,20 | 24,90 | 24,10 | 24,90 | 2,47% | 190,00 |
| 17.02.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 0,83% | - |
| 14.02.2025 | 24,90 | 24,90 | 24,00 | 24,10 | -0,82% | - |
| 13.02.2025 | 24,60 | 24,60 | 23,70 | 24,30 | 0,00% | - |
| 12.02.2025 | 24,60 | 24,70 | 24,30 | 24,30 | -1,22% | - |
| 11.02.2025 | 25,50 | 25,50 | 24,30 | 24,60 | -1,20% | - |
| 10.02.2025 | 25,50 | 25,70 | 24,90 | 24,90 | -2,35% | - |
| 07.02.2025 | 25,40 | 25,50 | 25,00 | 25,50 | 0,79% | - |
| 06.02.2025 | 25,90 | 26,10 | 25,30 | 25,30 | 2,43% | 100,00 |
| 05.02.2025 | 24,80 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 04.02.2025 | 25,30 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 03.02.2025 | 25,00 | 25,70 | 25,00 | 25,10 | 0,00% | 100,00 |
| 31.01.2025 | 25,30 | 25,80 | 25,00 | 25,10 | 0,00% | - |
| 30.01.2025 | 25,00 | 25,60 | 24,90 | 25,10 | 0,80% | - |
| 29.01.2025 | 25,40 | 25,50 | 24,90 | 24,90 | -1,58% | - |
| 28.01.2025 | 25,60 | 25,90 | 25,20 | 25,30 | -0,78% | - |
| 27.01.2025 | 25,10 | 25,70 | 24,80 | 25,50 | 1,59% | - |
| 24.01.2025 | 25,30 | 25,30 | 24,90 | 25,10 | -0,79% | - |
| 23.01.2025 | 25,10 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 22.01.2025 | 25,70 | 25,80 | 25,10 | 25,10 | -2,33% | - |
| 21.01.2025 | 25,60 | 25,90 | 25,50 | 25,70 | 0,39% | - |
| 20.01.2025 | 25,70 | 25,90 | 25,50 | 25,60 | -1,16% | - |
| 17.01.2025 | 25,50 | 26,10 | 25,40 | 25,90 | 2,37% | - |
| 16.01.2025 | 25,10 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 15.01.2025 | 25,10 | 25,60 | 24,90 | 25,10 | 0,00% | - |
| 14.01.2025 | 24,80 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 13.01.2025 | 24,40 | 24,90 | 24,30 | 24,90 | 2,47% | - |
| 10.01.2025 | 25,00 | 25,10 | 24,30 | 24,30 | -2,80% | - |
| 09.01.2025 | 25,20 | 25,20 | 24,90 | 25,00 | 0,40% | - |
| 08.01.2025 | 25,30 | 25,50 | 24,50 | 24,90 | -1,58% | - |
| 07.01.2025 | 25,40 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 06.01.2025 | 25,60 | 25,90 | 25,20 | 25,50 | 0,00% | - |
| 03.01.2025 | 25,40 | 25,70 | 25,30 | 25,50 | 0,79% | - |
| 02.01.2025 | 24,90 | 25,70 | 24,90 | 25,30 | 2,02% | - |
| 30.12.2024 | 25,00 | 25,00 | 24,70 | 24,80 | -0,40% | - |
| 27.12.2024 | 25,20 | 25,40 | 24,90 | 24,90 | -1,19% | - |
| 23.12.2024 | 25,40 | 25,70 | 25,10 | 25,20 | 0,00% | - |
| 20.12.2024 | 25,30 | 25,80 | 25,00 | 25,20 | -0,40% | - |
| 19.12.2024 | 25,90 | 26,10 | 25,10 | 25,30 | -2,32% | - |
| 18.12.2024 | 26,50 | 26,70 | 25,90 | 25,90 | -2,26% | - |
| 17.12.2024 | 26,80 | 27,20 | 26,50 | 26,50 | -2,21% | - |
| 16.12.2024 | 27,40 | 27,70 | 27,10 | 27,10 | -1,09% | - |
| 13.12.2024 | 27,60 | 27,60 | 27,10 | 27,40 | -1,08% | - |
| 12.12.2024 | 29,40 | 29,40 | 27,70 | 27,70 | -6,10% | 250,00 |
| 11.12.2024 | 29,20 | 29,60 | 29,10 | 29,50 | 1,03% | - |