19,850€
0,25%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,80 | 20,00 | 19,80 | 19,85 | 0,00% | - |
| 13.02.2026 | 19,00 | 20,00 | 18,95 | 19,85 | 4,47% | 23,00 |
| 12.02.2026 | 19,00 | 19,75 | 18,90 | 19,00 | 1,33% | 21.500,00 |
| 11.02.2026 | 18,90 | 19,15 | 18,70 | 18,75 | -0,79% | - |
| 10.02.2026 | 18,80 | 18,90 | 18,65 | 18,90 | 0,80% | - |
| 09.02.2026 | 19,20 | 19,20 | 18,55 | 18,75 | -1,57% | - |
| 06.02.2026 | 19,10 | 19,25 | 19,00 | 19,05 | -0,26% | 33.600,00 |
| 05.02.2026 | 19,30 | 19,60 | 18,95 | 19,10 | -1,04% | - |
| 04.02.2026 | 19,40 | 19,50 | 19,05 | 19,30 | 1,58% | - |
| 03.02.2026 | 19,25 | 19,55 | 18,85 | 19,00 | -0,78% | 9.336,00 |
| 02.02.2026 | 19,00 | 19,50 | 18,95 | 19,15 | 0,00% | - |
| 30.01.2026 | 18,80 | 19,55 | 18,45 | 19,15 | 1,59% | 8.175,00 |
| 29.01.2026 | 18,90 | 19,10 | 18,35 | 18,85 | -0,53% | - |
| 28.01.2026 | 19,35 | 19,50 | 18,85 | 18,95 | -1,04% | 990,00 |
| 27.01.2026 | 19,80 | 19,85 | 19,00 | 19,15 | -2,54% | 1.850,00 |
| 26.01.2026 | 20,30 | 20,40 | 19,65 | 19,65 | -2,72% | 480,00 |
| 23.01.2026 | 20,40 | 20,80 | 20,10 | 20,20 | 0,00% | - |
| 22.01.2026 | 21,00 | 21,20 | 20,20 | 20,20 | -3,35% | - |
| 21.01.2026 | 20,80 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 20.01.2026 | 20,90 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 19.01.2026 | 21,00 | 21,10 | 20,80 | 20,80 | -2,35% | - |
| 16.01.2026 | 20,80 | 21,30 | 20,70 | 21,30 | 2,90% | - |
| 15.01.2026 | 20,60 | 21,10 | 20,50 | 20,70 | 0,98% | 104,00 |
| 14.01.2026 | 19,75 | 20,70 | 19,70 | 20,50 | 3,54% | - |
| 13.01.2026 | 19,85 | 20,10 | 19,65 | 19,80 | -0,25% | 100,00 |
| 12.01.2026 | 20,00 | 20,10 | 19,65 | 19,85 | -1,24% | 8.000,00 |
| 09.01.2026 | 19,25 | 20,10 | 19,20 | 20,10 | 4,96% | - |
| 08.01.2026 | 18,50 | 19,20 | 18,45 | 19,15 | 3,51% | - |
| 07.01.2026 | 18,70 | 18,80 | 18,35 | 18,50 | -0,80% | - |
| 06.01.2026 | 18,95 | 19,15 | 18,45 | 18,65 | -1,58% | - |
| 05.01.2026 | 18,50 | 19,15 | 18,45 | 18,95 | 2,16% | - |
| 02.01.2026 | 18,40 | 18,60 | 18,20 | 18,55 | 1,92% | - |
| 30.12.2025 | 18,35 | 18,45 | 18,20 | 18,20 | -1,09% | - |
| 29.12.2025 | 18,50 | 18,55 | 18,35 | 18,40 | 0,27% | - |
| 23.12.2025 | 18,25 | 18,45 | 18,00 | 18,35 | 0,82% | - |
| 22.12.2025 | 18,55 | 18,70 | 18,20 | 18,20 | -3,45% | - |
| 19.12.2025 | 18,60 | 18,95 | 18,50 | 18,85 | 0,80% | - |
| 18.12.2025 | 19,25 | 19,35 | 18,55 | 18,70 | -0,53% | - |
| 17.12.2025 | 18,80 | 19,10 | 18,75 | 18,80 | 0,27% | - |
| 16.12.2025 | 18,70 | 18,75 | 18,65 | 18,75 | 0,00% | - |
| 15.12.2025 | 18,65 | 18,85 | 18,45 | 18,75 | 1,63% | - |
| 12.12.2025 | 18,85 | 19,00 | 18,35 | 18,45 | -3,15% | - |
| 11.12.2025 | 19,05 | 19,10 | 19,00 | 19,05 | 0,00% | - |
| 10.12.2025 | 18,35 | 19,05 | 18,25 | 19,05 | 3,53% | - |
| 09.12.2025 | 18,75 | 18,95 | 18,40 | 18,40 | -1,60% | - |
| 08.12.2025 | 18,60 | 19,05 | 18,50 | 18,70 | 0,81% | - |
| 05.12.2025 | 18,45 | 18,65 | 18,30 | 18,55 | 1,37% | - |
| 04.12.2025 | 18,25 | 18,50 | 18,15 | 18,30 | 1,10% | - |
| 03.12.2025 | 18,50 | 18,95 | 18,10 | 18,10 | -2,43% | 500,00 |
| 02.12.2025 | 18,60 | 18,85 | 18,45 | 18,55 | -2,62% | - |
| 01.12.2025 | 19,05 | 19,10 | 19,00 | 19,05 | 0,79% | - |
| 28.11.2025 | 19,00 | 19,25 | 18,90 | 18,90 | 0,00% | - |
| 26.11.2025 | 18,95 | 19,15 | 18,85 | 18,90 | 0,53% | - |
| 25.11.2025 | 18,75 | 19,05 | 18,65 | 18,80 | 1,08% | - |
| 24.11.2025 | 19,20 | 19,20 | 18,55 | 18,60 | -0,27% | - |
| 21.11.2025 | 18,65 | 18,70 | 18,60 | 18,65 | 0,00% | - |
| 20.11.2025 | 18,70 | 18,85 | 18,45 | 18,65 | 1,91% | - |
| 19.11.2025 | 18,45 | 18,75 | 18,25 | 18,30 | -0,81% | - |
| 18.11.2025 | 18,45 | 18,45 | 18,40 | 18,45 | -0,54% | - |
| 17.11.2025 | 18,85 | 19,00 | 18,55 | 18,55 | -0,27% | - |
| 14.11.2025 | 18,95 | 19,20 | 18,60 | 18,60 | -2,11% | - |
| 13.11.2025 | 19,10 | 19,15 | 19,00 | 19,00 | -0,78% | - |
| 12.11.2025 | 19,30 | 19,40 | 18,95 | 19,15 | -0,26% | - |
| 11.11.2025 | 19,45 | 19,70 | 19,20 | 19,20 | -2,04% | - |
| 10.11.2025 | 19,90 | 20,30 | 19,35 | 19,60 | -0,25% | - |
| 07.11.2025 | 19,50 | 19,85 | 19,25 | 19,65 | 1,03% | - |
| 06.11.2025 | 19,30 | 20,30 | 19,20 | 19,45 | 2,37% | - |
| 05.11.2025 | 18,95 | 19,35 | 18,95 | 19,00 | 1,06% | - |
| 04.11.2025 | 18,80 | 19,05 | 18,55 | 18,80 | 0,53% | - |
| 03.11.2025 | 19,20 | 19,25 | 18,55 | 18,70 | -1,84% | - |
| 31.10.2025 | 19,45 | 19,65 | 19,00 | 19,05 | -2,81% | - |
| 30.10.2025 | 19,45 | 19,60 | 19,35 | 19,60 | -0,25% | - |
| 29.10.2025 | 20,05 | 20,05 | 19,50 | 19,65 | -0,76% | - |
| 28.10.2025 | 20,05 | 20,25 | 19,80 | 19,80 | 0,00% | - |
| 27.10.2025 | 20,10 | 20,20 | 19,80 | 19,80 | -1,25% | - |
| 24.10.2025 | 20,70 | 20,70 | 19,80 | 20,05 | -5,87% | - |
| 23.10.2025 | 20,90 | 21,30 | 20,70 | 21,30 | 1,43% | - |
| 22.10.2025 | 21,50 | 21,60 | 20,90 | 21,00 | -1,41% | 244,00 |
| 21.10.2025 | 21,20 | 21,30 | 21,00 | 21,30 | 0,95% | - |
| 20.10.2025 | 21,40 | 21,70 | 21,10 | 21,10 | -0,47% | - |
| 17.10.2025 | 20,50 | 21,70 | 20,50 | 21,20 | -1,85% | - |
| 16.10.2025 | 20,80 | 21,70 | 20,70 | 21,60 | 3,35% | - |
| 15.10.2025 | 20,90 | 21,00 | 20,90 | 20,90 | 0,00% | - |
| 14.10.2025 | 22,30 | 22,50 | 20,70 | 20,90 | -6,28% | - |
| 13.10.2025 | 22,20 | 22,30 | 22,00 | 22,30 | 1,83% | - |
| 10.10.2025 | 22,80 | 22,90 | 21,90 | 21,90 | -5,19% | - |
| 09.10.2025 | 23,00 | 23,10 | 22,90 | 23,10 | 2,21% | - |
| 08.10.2025 | 22,50 | 23,10 | 22,40 | 22,60 | 0,00% | - |
| 07.10.2025 | 22,70 | 22,90 | 22,50 | 22,60 | -0,88% | - |
| 06.10.2025 | 23,00 | 23,20 | 22,70 | 22,80 | -1,30% | - |
| 03.10.2025 | 23,00 | 23,10 | 22,90 | 23,10 | 1,32% | - |
| 02.10.2025 | 23,00 | 23,00 | 22,70 | 22,80 | 0,88% | - |
| 01.10.2025 | 22,40 | 22,70 | 22,30 | 22,60 | 0,89% | - |
| 30.09.2025 | 22,50 | 22,70 | 22,30 | 22,40 | -0,44% | - |
| 29.09.2025 | 22,70 | 22,70 | 22,30 | 22,50 | 0,45% | - |
| 26.09.2025 | 22,30 | 22,60 | 22,10 | 22,40 | 0,90% | - |
| 25.09.2025 | 22,20 | 22,40 | 22,10 | 22,20 | 0,91% | - |
| 24.09.2025 | 22,00 | 22,10 | 21,90 | 22,00 | 0,92% | - |
| 23.09.2025 | 21,80 | 22,10 | 21,70 | 21,80 | 0,46% | - |
| 22.09.2025 | 21,80 | 22,10 | 21,70 | 21,70 | -2,69% | - |