17,520€
-1,55%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,65 | 17,65 | 17,39 | 17,53 | -1,49% | - |
| 07.05.2026 | 18,01 | 18,33 | 17,68 | 17,80 | -1,47% | - |
| 06.05.2026 | 17,70 | 18,08 | 17,45 | 18,06 | 1,63% | - |
| 05.05.2026 | 17,64 | 17,95 | 17,34 | 17,77 | 0,28% | - |
| 04.05.2026 | 17,87 | 18,20 | 17,50 | 17,72 | -2,07% | 35,00 |
| 30.04.2026 | 18,18 | 18,29 | 17,83 | 18,10 | -1,95% | - |
| 29.04.2026 | 18,62 | 18,64 | 18,15 | 18,46 | 1,35% | - |
| 28.04.2026 | 18,25 | 18,53 | 18,20 | 18,21 | -0,08% | - |
| 27.04.2026 | 18,21 | 18,64 | 18,06 | 18,23 | 0,03% | - |
| 24.04.2026 | 18,28 | 18,33 | 18,12 | 18,22 | 0,50% | - |
| 23.04.2026 | 17,90 | 18,28 | 17,76 | 18,13 | 1,31% | - |
| 22.04.2026 | 18,14 | 18,30 | 17,89 | 17,90 | -2,21% | - |
| 21.04.2026 | 18,07 | 18,45 | 18,07 | 18,30 | 0,85% | - |
| 20.04.2026 | 18,00 | 18,25 | 17,63 | 18,15 | 0,47% | - |
| 17.04.2026 | 17,87 | 18,14 | 17,72 | 18,06 | 2,12% | - |
| 16.04.2026 | 17,69 | 18,05 | 17,62 | 17,69 | 0,00% | - |
| 15.04.2026 | 17,96 | 18,35 | 17,64 | 17,69 | -2,86% | - |
| 14.04.2026 | 18,25 | 18,69 | 18,00 | 18,21 | 0,17% | 50,00 |
| 13.04.2026 | 17,95 | 18,20 | 17,79 | 18,18 | -0,33% | - |
| 10.04.2026 | 18,31 | 18,45 | 18,09 | 18,24 | 0,50% | - |
| 09.04.2026 | 18,25 | 18,26 | 18,02 | 18,15 | -0,79% | - |
| 08.04.2026 | 18,03 | 18,44 | 17,92 | 18,29 | 1,08% | - |
| 07.04.2026 | 18,26 | 18,29 | 17,78 | 18,10 | 0,53% | - |
| 02.04.2026 | 18,15 | 18,30 | 17,80 | 18,00 | 0,56% | - |
| 01.04.2026 | 17,90 | 17,90 | 17,85 | 17,90 | -1,10% | - |
| 31.03.2026 | 17,95 | 18,30 | 17,80 | 18,10 | 2,26% | - |
| 30.03.2026 | 17,65 | 17,70 | 17,65 | 17,70 | 1,14% | - |
| 27.03.2026 | 17,45 | 17,50 | 17,45 | 17,50 | -0,28% | - |
| 26.03.2026 | 17,35 | 17,65 | 17,15 | 17,55 | 0,00% | - |
| 25.03.2026 | 17,65 | 17,65 | 17,55 | 17,55 | 1,15% | - |
| 24.03.2026 | 17,15 | 17,35 | 17,15 | 17,35 | 3,27% | - |
| 23.03.2026 | 17,00 | 17,00 | 16,75 | 16,80 | -2,33% | - |
| 20.03.2026 | 17,25 | 17,25 | 17,20 | 17,20 | -1,71% | - |
| 19.03.2026 | 17,70 | 17,90 | 17,45 | 17,50 | -2,23% | - |
| 18.03.2026 | 17,65 | 17,90 | 17,65 | 17,90 | 1,42% | - |
| 17.03.2026 | 17,40 | 17,75 | 17,35 | 17,65 | -0,28% | - |
| 16.03.2026 | 17,65 | 17,95 | 17,65 | 17,70 | -0,56% | - |
| 13.03.2026 | 17,55 | 17,80 | 17,50 | 17,80 | 0,56% | - |
| 12.03.2026 | 17,85 | 17,85 | 17,70 | 17,70 | -0,84% | - |
| 11.03.2026 | 18,00 | 18,20 | 17,75 | 17,85 | -2,19% | - |
| 10.03.2026 | 18,10 | 18,25 | 18,10 | 18,25 | 1,96% | - |
| 09.03.2026 | 18,55 | 18,60 | 17,85 | 17,90 | -5,54% | - |
| 06.03.2026 | 18,85 | 18,95 | 18,85 | 18,95 | -1,30% | - |
| 05.03.2026 | 19,25 | 19,25 | 19,20 | 19,20 | 2,95% | - |
| 04.03.2026 | 18,75 | 18,75 | 18,60 | 18,65 | 0,54% | - |
| 03.03.2026 | 18,55 | 18,60 | 18,30 | 18,55 | 0,00% | - |
| 02.03.2026 | 18,00 | 18,65 | 18,00 | 18,55 | 2,49% | - |
| 27.02.2026 | 18,25 | 18,25 | 18,10 | 18,10 | 0,28% | - |
| 26.02.2026 | 18,05 | 18,15 | 18,00 | 18,05 | 1,12% | - |
| 25.02.2026 | 18,25 | 18,40 | 17,60 | 17,85 | -1,92% | 102,00 |
| 24.02.2026 | 18,65 | 19,05 | 18,15 | 18,20 | -4,46% | - |
| 23.02.2026 | 19,20 | 19,20 | 19,00 | 19,05 | 0,00% | - |
| 20.02.2026 | 19,30 | 19,45 | 19,00 | 19,05 | -2,06% | - |
| 19.02.2026 | 19,90 | 20,05 | 19,45 | 19,45 | -2,99% | - |
| 18.02.2026 | 19,95 | 20,10 | 19,90 | 20,05 | 0,75% | - |
| 17.02.2026 | 19,90 | 19,90 | 19,80 | 19,90 | 0,00% | - |
| 16.02.2026 | 19,90 | 19,90 | 19,80 | 19,90 | 3,11% | - |
| 13.02.2026 | 18,95 | 19,70 | 18,90 | 19,30 | -0,26% | - |
| 12.02.2026 | 19,65 | 19,65 | 18,80 | 19,35 | 2,11% | - |
| 11.02.2026 | 18,90 | 19,10 | 18,65 | 18,95 | 0,26% | - |
| 10.02.2026 | 19,30 | 19,30 | 18,80 | 18,90 | -0,53% | - |
| 09.02.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 06.02.2026 | 19,10 | 19,35 | 19,05 | 19,10 | -1,04% | 155,00 |
| 05.02.2026 | 19,25 | 19,30 | 19,25 | 19,30 | -0,52% | - |
| 04.02.2026 | 19,10 | 19,45 | 19,10 | 19,40 | 1,31% | - |
| 03.02.2026 | 19,15 | 19,25 | 19,10 | 19,15 | -0,26% | - |
| 02.02.2026 | 19,30 | 19,50 | 19,00 | 19,20 | 0,26% | 54,00 |
| 30.01.2026 | 18,90 | 19,25 | 18,50 | 19,15 | 1,32% | - |
| 29.01.2026 | 18,65 | 19,10 | 18,65 | 18,90 | -2,33% | - |
| 28.01.2026 | 19,40 | 19,40 | 19,25 | 19,35 | -2,27% | - |
| 27.01.2026 | 19,70 | 19,90 | 19,70 | 19,80 | -2,46% | - |
| 26.01.2026 | 20,30 | 20,30 | 20,20 | 20,30 | 0,00% | - |
| 23.01.2026 | 20,40 | 20,40 | 20,30 | 20,30 | -1,93% | - |
| 22.01.2026 | 21,00 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 21.01.2026 | 20,70 | 21,00 | 20,60 | 20,90 | 1,95% | - |
| 20.01.2026 | 21,00 | 21,10 | 20,50 | 20,50 | -2,38% | 20,00 |
| 19.01.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 0,48% | - |
| 16.01.2026 | 20,80 | 21,10 | 20,70 | 20,90 | 0,48% | 39,00 |
| 15.01.2026 | 20,60 | 21,00 | 20,50 | 20,80 | 5,32% | - |
| 14.01.2026 | 19,80 | 19,80 | 19,75 | 19,75 | 0,00% | - |
| 13.01.2026 | 19,85 | 20,00 | 19,65 | 19,75 | -1,25% | - |
| 12.01.2026 | 20,20 | 20,20 | 19,90 | 20,00 | 3,63% | - |
| 09.01.2026 | 19,30 | 19,30 | 19,25 | 19,30 | 4,32% | - |
| 08.01.2026 | 18,60 | 18,60 | 18,50 | 18,50 | 0,82% | - |
| 07.01.2026 | 18,70 | 18,80 | 18,35 | 18,35 | -1,08% | - |
| 06.01.2026 | 18,95 | 19,10 | 18,45 | 18,55 | -2,11% | - |
| 05.01.2026 | 18,40 | 19,05 | 18,40 | 18,95 | 2,99% | - |
| 02.01.2026 | 18,45 | 18,45 | 18,40 | 18,40 | 0,27% | - |
| 30.12.2025 | 18,45 | 18,45 | 18,35 | 18,35 | -1,08% | - |
| 29.12.2025 | 18,55 | 18,60 | 18,35 | 18,55 | 1,64% | - |
| 23.12.2025 | 18,25 | 18,40 | 18,00 | 18,25 | -1,88% | 400,00 |
| 22.12.2025 | 18,65 | 18,65 | 18,60 | 18,60 | 0,54% | - |
| 19.12.2025 | 18,65 | 18,65 | 18,50 | 18,50 | -1,33% | - |
| 18.12.2025 | 19,10 | 19,50 | 18,75 | 18,75 | -1,06% | 200,00 |
| 17.12.2025 | 18,80 | 19,25 | 18,80 | 18,95 | 1,07% | 15,00 |
| 16.12.2025 | 18,75 | 18,75 | 18,70 | 18,75 | 0,54% | - |
| 15.12.2025 | 18,60 | 18,80 | 18,60 | 18,65 | -0,80% | - |
| 12.12.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 0,27% | - |
| 11.12.2025 | 19,00 | 19,45 | 18,75 | 18,75 | -1,32% | - |
| 10.12.2025 | 18,30 | 19,05 | 18,25 | 19,00 | 1,88% | - |