16,760€
-1,03%
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 | 16,63 | 16,70 | -1,39% | 50,00 |
| 16.10.2026 | 16,99 | 17,11 | 16,81 | 16,94 | -0,03% | - |
| 15.10.2026 | 16,72 | 17,11 | 16,52 | 16,94 | 1,26% | - |
| 14.10.2026 | 16,89 | 17,12 | 16,63 | 16,73 | -1,04% | - |
| 13.10.2026 | 16,93 | 17,11 | 16,80 | 16,91 | -0,06% | - |
| 12.10.2026 | 16,95 | 17,06 | 16,73 | 16,92 | 0,77% | - |
| 09.10.2026 | 16,53 | 16,83 | 16,51 | 16,79 | 1,24% | 250,00 |
| 08.10.2026 | 16,07 | 16,59 | 15,84 | 16,58 | 3,37% | - |
| 07.10.2026 | 16,07 | 16,27 | 15,98 | 16,04 | 0,00% | - |
| 06.10.2026 | 16,17 | 16,18 | 15,74 | 16,04 | -0,37% | - |
| 05.10.2026 | 16,15 | 16,55 | 15,97 | 16,10 | 0,06% | - |
| 02.10.2026 | 16,22 | 16,43 | 16,04 | 16,09 | -0,25% | - |
| 01.10.2026 | 16,21 | 16,47 | 15,91 | 16,13 | -1,35% | - |
| 30.09.2026 | 16,38 | 16,70 | 16,30 | 16,35 | -0,09% | - |
| 29.09.2026 | 16,58 | 16,75 | 16,35 | 16,37 | -0,70% | - |
| 28.09.2026 | 16,65 | 16,75 | 16,31 | 16,48 | -1,11% | 41,00 |
| 25.09.2026 | 16,89 | 16,95 | 16,57 | 16,67 | -2,11% | - |
| 24.09.2026 | 17,45 | 17,59 | 16,88 | 17,03 | -2,66% | - |
| 23.09.2026 | 17,68 | 17,81 | 17,48 | 17,49 | -0,77% | 1,00 |
| 22.09.2026 | 17,45 | 17,76 | 17,38 | 17,63 | 1,03% | - |
| 21.09.2026 | 17,61 | 17,75 | 17,40 | 17,45 | -0,65% | 500,00 |
| 18.09.2026 | 17,47 | 17,65 | 17,27 | 17,56 | 0,23% | - |
| 17.09.2026 | 17,62 | 17,68 | 17,35 | 17,52 | 0,72% | - |
| 16.09.2026 | 17,53 | 17,75 | 17,33 | 17,40 | -1,94% | - |
| 15.09.2026 | 17,60 | 17,77 | 17,39 | 17,74 | 0,97% | - |
| 14.09.2026 | 17,50 | 17,65 | 17,38 | 17,57 | 0,23% | - |
| 11.09.2026 | 17,49 | 17,65 | 17,42 | 17,53 | 1,56% | - |
| 10.09.2026 | 17,54 | 17,70 | 17,24 | 17,26 | -1,62% | - |
| 09.09.2026 | 17,57 | 17,65 | 17,40 | 17,55 | 0,40% | - |
| 08.09.2026 | 17,58 | 17,95 | 17,39 | 17,48 | -0,63% | - |
| 07.09.2026 | 17,62 | 17,62 | 17,54 | 17,59 | -0,76% | - |
| 04.09.2026 | 17,58 | 17,89 | 17,38 | 17,72 | 0,97% | - |
| 03.09.2026 | 17,46 | 17,73 | 17,43 | 17,55 | -1,24% | - |
| 02.09.2026 | 17,95 | 18,14 | 17,59 | 17,77 | -1,14% | - |
| 01.09.2026 | 17,63 | 18,03 | 17,52 | 17,98 | 2,22% | 7,00 |
| 31.08.2026 | 17,55 | 17,79 | 17,45 | 17,59 | -0,03% | 140,00 |
| 28.08.2026 | 17,72 | 17,91 | 17,43 | 17,59 | -0,40% | - |
| 27.08.2026 | 18,00 | 18,07 | 17,64 | 17,66 | -1,56% | 9,00 |
| 26.08.2026 | 18,19 | 18,33 | 17,92 | 17,94 | -1,35% | - |
| 25.08.2026 | 18,15 | 18,32 | 17,99 | 18,19 | -0,16% | 6,00 |
| 24.08.2026 | 18,15 | 18,40 | 18,07 | 18,22 | 0,86% | - |
| 21.08.2026 | 18,44 | 18,48 | 18,05 | 18,06 | -1,98% | - |
| 20.08.2026 | 18,40 | 18,57 | 17,98 | 18,43 | 1,15% | - |
| 19.08.2026 | 18,09 | 18,31 | 17,87 | 18,22 | 1,36% | 3,00 |
| 18.08.2026 | 18,50 | 18,67 | 17,89 | 17,97 | -2,52% | - |
| 17.08.2026 | 18,64 | 18,86 | 18,34 | 18,44 | -0,91% | - |
| 14.08.2026 | 18,87 | 19,02 | 18,57 | 18,61 | -0,83% | - |
| 13.08.2026 | 18,65 | 18,86 | 18,65 | 18,76 | 0,70% | - |
| 12.08.2026 | 18,60 | 18,67 | 18,29 | 18,63 | 0,57% | - |
| 11.08.2026 | 18,79 | 18,87 | 18,51 | 18,53 | -1,02% | 2,00 |
| 10.08.2026 | 18,80 | 19,07 | 18,46 | 18,72 | -0,32% | 11,00 |
| 07.08.2026 | 18,60 | 18,87 | 18,49 | 18,78 | 0,72% | - |
| 06.08.2026 | 19,07 | 19,53 | 18,31 | 18,64 | -1,95% | - |
| 05.08.2026 | 19,01 | 19,11 | 18,76 | 19,01 | 0,18% | - |
| 04.08.2026 | 18,84 | 18,99 | 18,44 | 18,98 | 1,23% | 9,00 |
| 03.08.2026 | 19,00 | 19,18 | 18,64 | 18,75 | -0,35% | - |
| 31.07.2026 | 18,55 | 18,87 | 18,55 | 18,81 | 1,48% | - |
| 30.07.2026 | 19,34 | 19,57 | 18,30 | 18,54 | -4,36% | 100,00 |
| 29.07.2026 | 19,38 | 19,49 | 19,16 | 19,38 | -0,41% | - |
| 28.07.2026 | 19,15 | 19,62 | 19,07 | 19,46 | 2,18% | - |
| 27.07.2026 | 18,98 | 19,36 | 18,98 | 19,05 | 0,21% | 280,00 |
| 24.07.2026 | 18,73 | 19,04 | 18,73 | 19,01 | 1,50% | - |
| 23.07.2026 | 18,87 | 18,94 | 18,59 | 18,73 | -0,69% | 208,00 |
| 22.07.2026 | 18,62 | 18,99 | 18,56 | 18,86 | 1,40% | - |
| 21.07.2026 | 18,68 | 18,84 | 18,38 | 18,60 | -0,13% | - |
| 20.07.2026 | 19,10 | 19,17 | 18,59 | 18,62 | -1,59% | - |
| 17.07.2026 | 19,22 | 19,64 | 18,87 | 18,92 | -3,22% | - |
| 16.07.2026 | 19,02 | 19,66 | 18,93 | 19,55 | 2,38% | - |
| 15.07.2026 | 19,02 | 19,38 | 18,93 | 19,10 | 0,34% | - |
| 14.07.2026 | 18,85 | 19,04 | 18,66 | 19,03 | 1,30% | 372,00 |
| 13.07.2026 | 18,63 | 18,85 | 18,46 | 18,79 | 0,94% | - |
| 10.07.2026 | 18,30 | 18,84 | 18,24 | 18,61 | 1,67% | - |
| 09.07.2026 | 18,41 | 18,61 | 18,27 | 18,31 | -1,40% | 120,00 |
| 08.07.2026 | 19,13 | 19,13 | 18,48 | 18,57 | -2,57% | 250,00 |
| 07.07.2026 | 18,88 | 19,23 | 18,82 | 19,06 | 1,09% | 109,00 |
| 06.07.2026 | 18,98 | 19,07 | 18,64 | 18,85 | -1,15% | - |
| 03.07.2026 | 18,79 | 19,07 | 18,73 | 19,07 | 1,82% | 202,00 |
| 02.07.2026 | 18,71 | 18,97 | 18,56 | 18,73 | 0,03% | 100,00 |
| 01.07.2026 | 18,63 | 18,85 | 18,49 | 18,73 | 0,54% | 28,00 |
| 30.06.2026 | 18,97 | 19,22 | 18,37 | 18,63 | -0,67% | 1,00 |
| 29.06.2026 | 19,25 | 19,34 | 18,51 | 18,75 | -2,32% | - |
| 26.06.2026 | 19,28 | 19,31 | 18,94 | 19,20 | -0,08% | - |
| 25.06.2026 | 19,09 | 19,33 | 18,86 | 19,21 | 0,71% | - |
| 24.06.2026 | 18,60 | 19,31 | 18,59 | 19,08 | 3,47% | 123,00 |
| 23.06.2026 | 18,39 | 18,51 | 18,20 | 18,44 | -0,46% | 28,00 |
| 22.06.2026 | 18,26 | 18,62 | 18,10 | 18,52 | 1,26% | 100,00 |
| 19.06.2026 | 18,27 | 18,32 | 18,23 | 18,29 | -0,71% | - |
| 18.06.2026 | 17,95 | 18,52 | 17,95 | 18,42 | 0,93% | 30,00 |
| 17.06.2026 | 18,38 | 18,62 | 18,19 | 18,25 | -0,68% | - |
| 16.06.2026 | 18,38 | 18,72 | 18,28 | 18,38 | -2,49% | - |
| 15.06.2026 | 18,95 | 19,31 | 18,79 | 18,85 | 0,08% | 50,00 |
| 12.06.2026 | 18,02 | 18,89 | 17,88 | 18,83 | 5,31% | - |
| 11.06.2026 | 17,92 | 18,30 | 17,75 | 17,88 | -1,79% | 106,00 |
| 10.06.2026 | 18,18 | 18,48 | 18,06 | 18,21 | -0,03% | - |
| 09.06.2026 | 18,15 | 18,36 | 17,93 | 18,21 | 0,80% | 6,00 |
| 08.06.2026 | 18,36 | 18,67 | 18,06 | 18,07 | -1,07% | 1.270,00 |
| 05.06.2026 | 18,10 | 18,39 | 18,06 | 18,26 | 1,61% | 200,00 |
| 04.06.2026 | 18,11 | 18,39 | 17,91 | 17,97 | -1,13% | - |
| 03.06.2026 | 17,93 | 18,33 | 17,92 | 18,18 | 0,83% | - |
| 02.06.2026 | 17,65 | 18,20 | 17,64 | 18,03 | 0,17% | 10,00 |