Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 117,09 | 119,43 | 0,00 | 116,68 | -3,09% | - |
| 25.02.2021 | 123,54 | 123,54 | 0,00 | 120,40 | -1,81% | - |
| 24.02.2021 | 119,91 | 122,70 | 119,31 | 122,62 | 3,09% | - |
| 23.02.2021 | 119,27 | 120,08 | 0,00 | 118,94 | -0,49% | - |
| 22.02.2021 | 119,01 | 119,66 | 118,10 | 119,52 | 1,07% | - |
| 19.02.2021 | 116,43 | 118,71 | 116,36 | 118,25 | 1,74% | - |
| 18.02.2021 | 116,58 | 117,09 | 114,79 | 116,22 | -0,54% | - |
| 17.02.2021 | 116,43 | 117,01 | 115,55 | 116,86 | -0,54% | - |
| 16.02.2021 | 116,46 | 118,02 | 116,31 | 117,49 | 2,96% | - |
| 12.02.2021 | 115,46 | 115,76 | 113,03 | 114,12 | 0,60% | - |
| 11.02.2021 | 112,66 | 113,44 | 110,75 | 113,44 | 0,63% | - |
| 10.02.2021 | 111,27 | 113,57 | 110,97 | 112,73 | 1,68% | - |
| 09.02.2021 | 109,60 | 111,86 | 109,53 | 110,87 | 0,59% | - |
| 08.02.2021 | 110,72 | 110,81 | 109,93 | 110,22 | 0,74% | - |
| 05.02.2021 | 108,31 | 109,62 | 108,30 | 109,41 | 1,39% | - |
| 04.02.2021 | 107,95 | 107,95 | 107,86 | 107,91 | 2,26% | - |
| 03.02.2021 | 105,26 | 106,02 | 104,90 | 105,53 | 0,54% | - |
| 02.02.2021 | 104,25 | 105,35 | 103,95 | 104,96 | 2,25% | - |
| 01.02.2021 | 102,63 | 102,65 | 102,63 | 102,65 | 2,67% | - |
| 29.01.2021 | 101,38 | 101,53 | 0,00 | 99,98 | 0,60% | - |
| 28.01.2021 | 97,25 | 100,97 | 0,00 | 99,39 | 4,75% | - |
| 27.01.2021 | 97,06 | 97,53 | 94,42 | 94,88 | -3,81% | - |
| 26.01.2021 | 100,68 | 100,68 | 98,57 | 98,64 | -1,51% | - |
| 25.01.2021 | 100,10 | 100,15 | 100,10 | 100,15 | -2,03% | - |
| 22.01.2021 | 101,50 | 102,28 | 101,27 | 102,22 | -0,40% | - |
| 21.01.2021 | 103,90 | 104,13 | 102,37 | 102,63 | -0,84% | - |
| 20.01.2021 | 103,39 | 103,80 | 102,69 | 103,49 | -0,46% | - |
| 19.01.2021 | 103,76 | 104,47 | 103,62 | 103,97 | 1,14% | - |
| 15.01.2021 | 101,72 | 103,33 | 101,53 | 102,80 | -0,11% | - |
| 14.01.2021 | 102,66 | 103,25 | 102,06 | 102,91 | 1,05% | - |
| 13.01.2021 | 102,46 | 102,72 | 100,84 | 101,84 | -1,95% | - |
| 12.01.2021 | 104,81 | 105,20 | 103,61 | 103,87 | 0,49% | - |
| 11.01.2021 | 101,98 | 103,93 | 101,90 | 103,36 | 1,26% | - |
| 08.01.2021 | 101,22 | 102,51 | 100,52 | 102,07 | 0,33% | - |
| 07.01.2021 | 102,19 | 102,99 | 100,87 | 101,74 | 1,67% | - |
| 06.01.2021 | 97,97 | 100,97 | 97,97 | 100,07 | 6,06% | - |
| 05.01.2021 | 94,05 | 95,08 | 93,65 | 94,35 | 0,23% | - |
| 04.01.2021 | 94,90 | 94,93 | 93,09 | 94,13 | -1,63% | - |
| 31.12.2020 | 94,77 | 95,82 | 94,60 | 95,68 | 1,53% | - |
| 30.12.2020 | 94,80 | 94,97 | 94,14 | 94,24 | 0,23% | - |
| 29.12.2020 | 93,76 | 94,54 | 93,63 | 94,02 | -0,82% | - |
| 28.12.2020 | 94,76 | 94,80 | 94,75 | 94,80 | 1,01% | - |
| 24.12.2020 | 93,03 | 95,26 | 92,54 | 93,85 | -0,40% | - |
| 23.12.2020 | 95,17 | 95,44 | 93,92 | 94,23 | 0,44% | - |
| 22.12.2020 | 94,19 | 94,31 | 93,40 | 93,82 | -0,07% | - |
| 21.12.2020 | 92,45 | 94,15 | 92,36 | 93,89 | -0,17% | - |
| 18.12.2020 | 94,24 | 94,46 | 91,64 | 94,05 | -0,56% | - |
| 17.12.2020 | 93,34 | 94,85 | 92,98 | 94,58 | 1,47% | - |
| 16.12.2020 | 93,53 | 95,45 | 79,76 | 93,21 | 0,02% | - |
| 15.12.2020 | 91,44 | 93,78 | 82,85 | 93,19 | 2,00% | - |
| 14.12.2020 | 94,08 | 94,09 | 91,36 | 91,36 | -0,98% | - |
| 11.12.2020 | 92,06 | 94,09 | 91,35 | 92,27 | -0,57% | - |
| 10.12.2020 | 91,61 | 94,19 | 91,41 | 92,80 | 0,08% | - |
| 09.12.2020 | 92,75 | 93,06 | 91,86 | 92,73 | -0,48% | - |
| 08.12.2020 | 93,33 | 93,40 | 92,30 | 93,18 | -1,46% | - |
| 07.12.2020 | 94,78 | 94,97 | 93,78 | 94,56 | -1,25% | - |
| 04.12.2020 | 96,37 | 96,82 | 95,49 | 95,76 | 1,81% | - |
| 03.12.2020 | 94,43 | 95,16 | 94,06 | 94,06 | 0,19% | - |
| 02.12.2020 | 93,55 | 94,71 | 93,37 | 93,88 | 1,12% | - |
| 01.12.2020 | 93,22 | 93,31 | 91,93 | 92,84 | 2,39% | - |
| 30.11.2020 | 92,21 | 92,42 | 90,59 | 90,68 | -2,24% | - |
| 27.11.2020 | 93,08 | 93,26 | 92,58 | 92,76 | -0,76% | - |
| 25.11.2020 | 92,80 | 93,76 | 92,19 | 93,47 | -0,56% | - |
| 24.11.2020 | 93,30 | 94,02 | 92,63 | 94,00 | 3,90% | - |
| 23.11.2020 | 90,02 | 90,77 | 89,65 | 90,47 | 2,15% | - |
| 20.11.2020 | 88,24 | 89,03 | 88,07 | 88,57 | -0,68% | - |
| 19.11.2020 | 89,19 | 89,27 | 89,18 | 89,18 | 0,03% | - |
| 18.11.2020 | 90,58 | 91,26 | 89,15 | 89,15 | -0,31% | - |
| 17.11.2020 | 87,81 | 89,95 | 87,73 | 89,43 | 2,22% | - |
| 16.11.2020 | 86,44 | 87,66 | 86,03 | 87,49 | 2,38% | - |
| 13.11.2020 | 84,89 | 85,91 | 84,45 | 85,46 | 3,38% | - |
| 12.11.2020 | 83,65 | 83,71 | 81,75 | 82,67 | -2,53% | - |
| 11.11.2020 | 85,50 | 85,95 | 84,56 | 84,82 | -1,31% | - |
| 10.11.2020 | 85,92 | 86,33 | 0,00 | 85,95 | 0,52% | - |
| 09.11.2020 | 85,93 | 87,33 | 83,97 | 85,50 | 10,10% | - |
| 06.11.2020 | 70,89 | 79,51 | 70,87 | 77,66 | -2,39% | - |
| 05.11.2020 | 78,95 | 80,74 | 78,77 | 79,56 | 3,17% | - |
| 04.11.2020 | 77,14 | 79,26 | 76,99 | 77,12 | -3,96% | - |
| 03.11.2020 | 80,32 | 80,96 | 79,53 | 80,30 | 2,31% | - |
| 02.11.2020 | 0,00 | 78,87 | 0,00 | 78,49 | 3,17% | - |
| 30.10.2020 | 76,49 | 76,89 | 74,97 | 76,07 | 0,54% | - |
| 29.10.2020 | 75,52 | 76,40 | 74,30 | 75,67 | 0,44% | - |
| 28.10.2020 | 76,51 | 76,69 | 74,54 | 75,33 | -3,65% | - |
| 27.10.2020 | 79,92 | 80,01 | 78,18 | 78,18 | -1,94% | - |
| 26.10.2020 | 79,54 | 79,74 | 78,80 | 79,73 | -1,70% | - |
| 23.10.2020 | 80,82 | 81,15 | 80,24 | 81,11 | 0,80% | - |
| 22.10.2020 | 78,44 | 80,59 | 78,28 | 80,47 | 2,35% | - |
| 21.10.2020 | 79,26 | 79,86 | 78,37 | 78,62 | -0,23% | - |
| 20.10.2020 | 80,34 | 80,53 | 78,78 | 78,80 | 0,42% | - |
| 19.10.2020 | 80,15 | 80,30 | 78,42 | 78,47 | -1,57% | - |
| 16.10.2020 | 79,57 | 80,36 | 79,17 | 79,72 | 0,43% | - |
| 15.10.2020 | 77,68 | 79,53 | 77,68 | 79,38 | 1,93% | - |
| 14.10.2020 | 0,00 | 79,41 | 0,00 | 77,88 | -0,05% | - |
| 13.10.2020 | 79,80 | 80,28 | 77,81 | 77,92 | -2,54% | - |
| 12.10.2020 | 79,62 | 80,25 | 79,35 | 79,95 | 2,12% | - |
| 09.10.2020 | 78,48 | 79,06 | 77,49 | 78,29 | 0,19% | - |
| 08.10.2020 | 77,54 | 78,47 | 77,17 | 78,15 | 1,71% | - |
| 07.10.2020 | 76,95 | 77,40 | 75,81 | 76,83 | 2,25% | - |
| 06.10.2020 | 75,92 | 77,08 | 74,66 | 75,14 | -1,39% | - |
| 05.10.2020 | 75,61 | 76,54 | 75,37 | 76,20 | 2,17% | - |