27,500€
-0,36%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 27,50 | 27,70 | 27,40 | 27,50 | -0,36% | - |
09.05.2024 | 27,60 | 27,80 | 27,50 | 27,60 | 0,00% | - |
08.05.2024 | 27,60 | 27,70 | 27,40 | 27,60 | 0,00% | - |
07.05.2024 | 27,80 | 28,10 | 27,50 | 27,60 | -0,72% | - |
06.05.2024 | 27,00 | 27,90 | 27,00 | 27,80 | 1,83% | - |
03.05.2024 | 27,60 | 28,00 | 27,10 | 27,30 | -0,36% | - |
02.05.2024 | 27,80 | 28,00 | 26,90 | 27,40 | -1,44% | - |
30.04.2024 | 28,10 | 28,20 | 27,70 | 27,80 | -1,07% | - |
29.04.2024 | 28,10 | 28,50 | 27,90 | 28,10 | -0,35% | - |
26.04.2024 | 28,10 | 28,40 | 28,00 | 28,20 | 0,36% | - |
25.04.2024 | 28,30 | 28,30 | 27,70 | 28,10 | -0,71% | - |
24.04.2024 | 28,50 | 28,60 | 28,10 | 28,30 | -0,70% | - |
23.04.2024 | 28,60 | 28,90 | 28,50 | 28,50 | -0,70% | - |
22.04.2024 | 28,50 | 28,80 | 28,30 | 28,70 | 1,06% | - |
19.04.2024 | 28,20 | 28,50 | 28,10 | 28,40 | 0,00% | - |
18.04.2024 | 28,30 | 28,80 | 28,30 | 28,40 | 0,00% | - |
17.04.2024 | 28,80 | 28,90 | 28,30 | 28,40 | -1,39% | - |
16.04.2024 | 29,30 | 29,40 | 28,50 | 28,80 | -1,37% | - |
15.04.2024 | 29,50 | 30,00 | 29,10 | 29,20 | -2,01% | - |
12.04.2024 | 29,60 | 29,90 | 29,50 | 29,80 | 0,68% | - |
11.04.2024 | 29,20 | 29,70 | 28,90 | 29,60 | 1,37% | - |
10.04.2024 | 29,90 | 30,00 | 28,90 | 29,20 | -2,67% | - |
09.04.2024 | 29,60 | 30,00 | 29,40 | 30,00 | 1,35% | - |
08.04.2024 | 29,70 | 29,80 | 29,40 | 29,60 | 0,34% | - |
05.04.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,00% | - |
04.04.2024 | 29,60 | 29,90 | 29,30 | 29,50 | -0,34% | - |
03.04.2024 | 29,70 | 29,70 | 29,30 | 29,60 | -0,34% | - |
02.04.2024 | 30,80 | 30,80 | 29,50 | 29,70 | -3,57% | - |
28.03.2024 | 30,80 | 31,10 | 30,70 | 30,80 | -0,32% | - |
27.03.2024 | 30,50 | 31,10 | 30,50 | 30,90 | 0,32% | - |
26.03.2024 | 30,60 | 31,10 | 30,60 | 30,80 | 0,33% | 50,00 |
25.03.2024 | 30,40 | 31,10 | 30,40 | 30,70 | 0,33% | - |
22.03.2024 | 30,50 | 30,80 | 30,40 | 30,60 | 0,00% | - |
21.03.2024 | 30,30 | 30,70 | 30,20 | 30,60 | 0,66% | - |
20.03.2024 | 30,30 | 30,50 | 30,30 | 30,40 | 0,66% | - |
19.03.2024 | 30,40 | 30,50 | 30,10 | 30,20 | -0,66% | - |
18.03.2024 | 30,50 | 30,60 | 30,20 | 30,40 | 0,00% | - |
15.03.2024 | 30,60 | 30,80 | 30,30 | 30,40 | -0,65% | - |
14.03.2024 | 30,90 | 31,10 | 30,30 | 30,60 | -0,65% | - |
13.03.2024 | 31,60 | 31,60 | 30,70 | 30,80 | -2,53% | - |
12.03.2024 | 31,80 | 32,00 | 31,30 | 31,60 | -0,63% | - |
11.03.2024 | 32,10 | 32,20 | 31,70 | 31,80 | -0,93% | - |
08.03.2024 | 31,60 | 32,10 | 31,60 | 32,10 | 1,58% | - |
07.03.2024 | 32,10 | 32,30 | 31,50 | 31,60 | -1,25% | - |
06.03.2024 | 32,10 | 32,30 | 31,90 | 32,00 | 0,00% | - |
05.03.2024 | 32,40 | 32,50 | 31,50 | 32,00 | -1,23% | - |
04.03.2024 | 31,80 | 32,50 | 31,60 | 32,40 | 1,89% | - |
01.03.2024 | 31,80 | 32,10 | 31,30 | 31,80 | 0,00% | - |
29.02.2024 | 31,00 | 32,10 | 30,90 | 31,80 | 2,58% | - |
28.02.2024 | 31,10 | 31,70 | 30,80 | 31,00 | 0,00% | - |
27.02.2024 | 30,80 | 31,10 | 30,70 | 31,00 | 0,98% | - |
26.02.2024 | 30,80 | 30,90 | 30,30 | 30,70 | -0,65% | - |
23.02.2024 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | - |
22.02.2024 | 30,80 | 31,10 | 30,50 | 30,70 | -0,32% | - |
21.02.2024 | 31,00 | 31,30 | 30,60 | 30,80 | -0,65% | - |
20.02.2024 | 30,40 | 31,20 | 30,20 | 31,00 | 1,97% | - |
19.02.2024 | 31,10 | 31,20 | 30,40 | 30,40 | -2,56% | - |
16.02.2024 | 31,20 | 31,30 | 30,70 | 31,20 | 0,00% | - |
15.02.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | - |
14.02.2024 | 30,50 | 30,90 | 30,30 | 30,80 | 0,65% | - |
13.02.2024 | 30,70 | 30,70 | 29,80 | 30,60 | 0,00% | - |
12.02.2024 | 30,60 | 30,90 | 30,00 | 30,60 | 0,33% | - |
09.02.2024 | 30,60 | 30,60 | 30,30 | 30,50 | 0,33% | - |
08.02.2024 | 30,60 | 30,70 | 30,30 | 30,40 | 0,00% | - |
07.02.2024 | 30,80 | 30,90 | 30,30 | 30,40 | -1,30% | - |
06.02.2024 | 30,20 | 30,90 | 30,20 | 30,80 | 1,32% | - |
05.02.2024 | 30,20 | 30,70 | 29,70 | 30,40 | 1,00% | - |
02.02.2024 | 29,70 | 30,10 | 29,50 | 30,10 | 1,35% | - |
01.02.2024 | 28,70 | 30,00 | 28,00 | 29,70 | 3,13% | - |
31.01.2024 | 28,50 | 28,80 | 27,90 | 28,80 | 1,05% | - |
30.01.2024 | 28,60 | 28,60 | 28,30 | 28,50 | -0,35% | - |
29.01.2024 | 28,40 | 28,70 | 28,40 | 28,60 | 0,35% | - |
26.01.2024 | 28,50 | 28,70 | 28,30 | 28,50 | -0,35% | - |
25.01.2024 | 28,40 | 29,10 | 28,40 | 28,60 | 0,35% | - |
24.01.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -1,04% | - |
23.01.2024 | 29,00 | 29,30 | 28,70 | 28,80 | -1,03% | - |
22.01.2024 | 28,90 | 29,30 | 28,80 | 29,10 | 1,04% | - |
19.01.2024 | 28,70 | 29,00 | 28,50 | 28,80 | 0,00% | - |
18.01.2024 | 28,30 | 28,90 | 28,30 | 28,80 | 0,70% | - |
17.01.2024 | 28,90 | 29,20 | 28,40 | 28,60 | -2,05% | - |
16.01.2024 | 29,20 | 29,50 | 29,10 | 29,20 | 0,00% | - |
15.01.2024 | 29,30 | 29,40 | 29,10 | 29,20 | -0,68% | - |
12.01.2024 | 29,30 | 29,90 | 29,10 | 29,40 | 0,34% | - |
11.01.2024 | 29,30 | 29,50 | 29,00 | 29,30 | -0,34% | - |
10.01.2024 | 29,30 | 29,50 | 29,10 | 29,40 | 0,00% | - |
09.01.2024 | 29,80 | 29,80 | 29,30 | 29,40 | -1,01% | 20,00 |
08.01.2024 | 29,80 | 30,10 | 29,70 | 29,70 | -1,00% | - |
05.01.2024 | 29,80 | 30,10 | 29,50 | 30,00 | 0,67% | - |
04.01.2024 | 30,40 | 30,40 | 29,70 | 29,80 | -1,97% | - |
03.01.2024 | 31,10 | 31,10 | 30,30 | 30,40 | -2,25% | - |
02.01.2024 | 30,60 | 31,10 | 30,10 | 31,10 | 1,63% | - |
29.12.2023 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
28.12.2023 | 30,00 | 30,50 | 29,80 | 30,40 | 1,33% | - |
27.12.2023 | 29,90 | 30,30 | 29,90 | 30,00 | 0,00% | - |
22.12.2023 | 29,80 | 30,10 | 29,60 | 30,00 | 0,67% | - |
21.12.2023 | 29,80 | 30,00 | 29,30 | 29,80 | 0,00% | - |
20.12.2023 | 30,40 | 30,50 | 29,70 | 29,80 | -1,97% | - |
19.12.2023 | 30,20 | 30,70 | 30,00 | 30,40 | 0,66% | - |
18.12.2023 | 30,60 | 30,60 | 30,10 | 30,20 | -1,31% | - |
15.12.2023 | 31,00 | 31,30 | 30,30 | 30,60 | -0,97% | - |