18,285€
0,19%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 17,97 | 18,61 | 17,82 | 18,00 | -1,18% | 965,00 |
| 29.05.2026 | 18,09 | 18,83 | 18,00 | 18,21 | 0,77% | 18,00 |
| 28.05.2026 | 17,90 | 18,17 | 17,67 | 18,07 | 1,20% | - |
| 27.05.2026 | 17,74 | 17,91 | 17,45 | 17,86 | 0,79% | - |
| 26.05.2026 | 17,75 | 17,75 | 17,72 | 17,72 | -0,17% | - |
| 25.05.2026 | 17,55 | 17,76 | 17,55 | 17,75 | 1,31% | - |
| 22.05.2026 | 17,47 | 17,80 | 17,33 | 17,52 | -0,37% | - |
| 21.05.2026 | 17,51 | 17,64 | 17,26 | 17,58 | 1,01% | - |
| 20.05.2026 | 17,23 | 17,50 | 17,22 | 17,41 | 1,43% | - |
| 19.05.2026 | 17,21 | 17,43 | 16,86 | 17,16 | -0,15% | - |
| 18.05.2026 | 17,08 | 17,33 | 16,91 | 17,19 | 0,38% | 150,00 |
| 15.05.2026 | 17,40 | 17,50 | 16,95 | 17,12 | -0,67% | - |
| 14.05.2026 | 17,27 | 17,52 | 16,91 | 17,24 | 2,19% | - |
| 13.05.2026 | 17,40 | 17,66 | 16,87 | 16,87 | -3,74% | - |
| 12.05.2026 | 17,45 | 17,53 | 17,24 | 17,52 | 0,86% | - |
| 11.05.2026 | 17,36 | 17,66 | 17,27 | 17,37 | -0,97% | - |
| 08.05.2026 | 17,65 | 17,72 | 17,22 | 17,54 | -1,43% | - |
| 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% | - |