19,550€
-0,51%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,70 | 19,85 | 19,55 | 19,60 | -0,25% | - |
| 02.07.2025 | 19,40 | 19,75 | 19,35 | 19,65 | 1,55% | - |
| 01.07.2025 | 18,85 | 19,65 | 18,70 | 19,35 | 2,65% | - |
| 30.06.2025 | 19,00 | 19,15 | 18,65 | 18,85 | 0,00% | - |
| 27.06.2025 | 19,30 | 19,50 | 18,85 | 18,85 | -2,58% | - |
| 26.06.2025 | 19,15 | 19,35 | 19,05 | 19,35 | 1,04% | - |
| 25.06.2025 | 19,70 | 19,75 | 19,15 | 19,15 | -2,54% | - |
| 24.06.2025 | 19,75 | 19,85 | 19,55 | 19,65 | 0,00% | - |
| 23.06.2025 | 19,55 | 19,75 | 19,45 | 19,65 | 0,00% | - |
| 20.06.2025 | 19,40 | 19,85 | 19,40 | 19,65 | 1,03% | - |
| 19.06.2025 | 19,50 | 19,65 | 19,45 | 19,45 | -1,27% | - |
| 18.06.2025 | 19,40 | 19,75 | 19,40 | 19,70 | 0,77% | - |
| 17.06.2025 | 19,75 | 19,90 | 19,45 | 19,55 | -1,51% | - |
| 16.06.2025 | 20,10 | 20,55 | 19,85 | 19,85 | -2,22% | - |
| 13.06.2025 | 20,50 | 20,70 | 20,20 | 20,30 | -1,46% | - |
| 12.06.2025 | 20,60 | 20,70 | 20,30 | 20,60 | -0,48% | - |
| 11.06.2025 | 21,00 | 21,20 | 20,70 | 20,70 | -1,90% | - |
| 10.06.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 1,44% | - |
| 09.06.2025 | 20,40 | 20,90 | 20,40 | 20,80 | 1,46% | - |
| 06.06.2025 | 20,50 | 20,90 | 20,50 | 20,50 | 0,00% | - |
| 05.06.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 04.06.2025 | 20,40 | 20,70 | 20,40 | 20,50 | 0,00% | - |
| 03.06.2025 | 20,30 | 20,60 | 20,05 | 20,50 | 0,99% | - |
| 02.06.2025 | 20,60 | 20,70 | 20,30 | 20,30 | -2,87% | 4.878,00 |
| 30.05.2025 | 21,00 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 29.05.2025 | 21,00 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 28.05.2025 | 20,80 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 27.05.2025 | 20,70 | 20,90 | 20,30 | 20,90 | 0,97% | - |
| 26.05.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 0,98% | - |
| 23.05.2025 | 20,60 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 22.05.2025 | 20,50 | 20,80 | 20,50 | 20,70 | 0,98% | - |
| 21.05.2025 | 21,10 | 21,20 | 20,50 | 20,50 | -3,30% | - |
| 20.05.2025 | 21,20 | 21,70 | 21,10 | 21,20 | -0,93% | - |
| 19.05.2025 | 21,50 | 21,70 | 21,10 | 21,40 | -1,38% | - |
| 16.05.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 0,93% | - |
| 15.05.2025 | 21,10 | 21,50 | 20,90 | 21,50 | 1,42% | - |
| 14.05.2025 | 21,30 | 21,40 | 21,00 | 21,20 | -0,47% | - |
| 13.05.2025 | 21,60 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 12.05.2025 | 21,10 | 21,70 | 21,10 | 21,70 | 3,83% | - |
| 09.05.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,48% | - |
| 08.05.2025 | 20,90 | 21,10 | 20,60 | 20,80 | 0,48% | - |
| 07.05.2025 | 20,20 | 20,90 | 20,05 | 20,70 | 2,99% | - |
| 06.05.2025 | 20,40 | 20,50 | 20,00 | 20,10 | -1,95% | - |
| 05.05.2025 | 20,60 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 02.05.2025 | 20,80 | 21,20 | 20,70 | 20,90 | -2,79% | - |
| 30.04.2025 | 21,50 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 29.04.2025 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 28.04.2025 | 21,20 | 21,70 | 21,20 | 21,50 | 0,00% | - |
| 25.04.2025 | 21,90 | 21,90 | 21,40 | 21,50 | -0,92% | - |
| 24.04.2025 | 21,70 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 23.04.2025 | 22,20 | 22,70 | 21,70 | 21,90 | 0,00% | - |
| 22.04.2025 | 21,30 | 21,90 | 21,30 | 21,90 | -1,79% | - |
| 17.04.2025 | 22,30 | 22,50 | 21,70 | 22,30 | 1,36% | - |
| 16.04.2025 | 21,70 | 22,30 | 21,70 | 22,00 | -0,45% | - |
| 15.04.2025 | 22,00 | 22,40 | 21,90 | 22,10 | 0,45% | - |
| 14.04.2025 | 21,60 | 22,30 | 21,60 | 22,00 | 1,38% | - |
| 11.04.2025 | 21,70 | 21,80 | 20,90 | 21,70 | 0,00% | - |
| 10.04.2025 | 22,50 | 22,50 | 21,10 | 21,70 | -3,56% | - |
| 09.04.2025 | 21,20 | 22,70 | 20,60 | 22,50 | 4,65% | - |
| 08.04.2025 | 22,40 | 22,80 | 21,30 | 21,50 | -2,71% | - |
| 07.04.2025 | 22,10 | 22,50 | 21,40 | 22,10 | -3,49% | - |
| 04.04.2025 | 24,20 | 24,30 | 22,90 | 22,90 | -5,76% | - |
| 03.04.2025 | 24,80 | 25,40 | 24,30 | 24,30 | -5,81% | - |
| 02.04.2025 | 25,90 | 26,10 | 25,60 | 25,80 | -0,39% | - |
| 01.04.2025 | 25,70 | 26,00 | 25,50 | 25,90 | 0,78% | - |
| 31.03.2025 | 25,60 | 26,00 | 25,50 | 25,70 | -1,15% | - |
| 28.03.2025 | 25,80 | 26,20 | 25,10 | 26,00 | 0,39% | - |
| 27.03.2025 | 25,70 | 26,10 | 25,10 | 25,90 | 0,78% | - |
| 26.03.2025 | 25,40 | 26,40 | 24,80 | 25,70 | 1,18% | - |
| 25.03.2025 | 25,60 | 25,80 | 25,10 | 25,40 | -1,17% | - |
| 24.03.2025 | 25,60 | 26,60 | 25,30 | 25,70 | 0,78% | - |
| 21.03.2025 | 26,20 | 26,20 | 24,80 | 25,50 | -2,30% | - |
| 20.03.2025 | 25,80 | 26,20 | 25,10 | 26,10 | -0,38% | - |
| 19.03.2025 | 25,80 | 26,20 | 25,20 | 26,20 | 4,38% | - |
| 18.03.2025 | 25,50 | 25,90 | 25,10 | 25,10 | -3,09% | - |
| 17.03.2025 | 25,40 | 25,90 | 25,00 | 25,90 | 1,57% | - |
| 14.03.2025 | 25,20 | 25,90 | 24,80 | 25,50 | 2,00% | - |
| 13.03.2025 | 25,00 | 25,80 | 24,50 | 25,00 | -2,34% | - |
| 12.03.2025 | 25,20 | 25,80 | 24,50 | 25,60 | 1,99% | - |
| 11.03.2025 | 25,20 | 25,50 | 24,80 | 25,10 | -1,18% | - |
| 10.03.2025 | 25,30 | 25,90 | 24,40 | 25,40 | 1,20% | - |
| 07.03.2025 | 24,80 | 25,30 | 24,60 | 25,10 | 0,80% | - |
| 06.03.2025 | 25,30 | 25,30 | 24,50 | 24,90 | -1,58% | - |
| 05.03.2025 | 25,40 | 25,50 | 24,90 | 25,30 | -0,78% | - |
| 04.03.2025 | 25,80 | 26,10 | 25,30 | 25,50 | -1,54% | - |
| 03.03.2025 | 25,40 | 26,10 | 25,20 | 25,90 | 1,57% | - |
| 28.02.2025 | 25,50 | 25,90 | 25,30 | 25,50 | 0,00% | - |
| 27.02.2025 | 25,00 | 25,70 | 24,90 | 25,50 | 2,41% | - |
| 26.02.2025 | 25,10 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 25.02.2025 | 24,80 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 24.02.2025 | 24,70 | 25,10 | 24,70 | 24,90 | 0,81% | - |
| 21.02.2025 | 24,80 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 20.02.2025 | 24,40 | 24,90 | 24,00 | 24,90 | 0,81% | - |
| 19.02.2025 | 24,80 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 18.02.2025 | 24,40 | 24,90 | 24,10 | 24,90 | 2,47% | - |
| 17.02.2025 | 24,00 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 14.02.2025 | 24,20 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 13.02.2025 | 24,20 | 24,60 | 24,00 | 24,30 | 0,00% | - |
| 12.02.2025 | 24,60 | 24,70 | 24,30 | 24,30 | -1,22% | - |
| 11.02.2025 | 24,90 | 24,90 | 24,20 | 24,60 | -1,20% | 204,00 |