16,710€
-0,89%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 17,00 | 17,02 | 16,62 | 16,64 | -1,48% | - |
| 16.10.2026 | 16,93 | 17,12 | 16,82 | 16,89 | -0,06% | - |
| 15.10.2026 | 16,63 | 17,12 | 16,60 | 16,90 | 1,26% | - |
| 14.10.2026 | 16,88 | 17,12 | 16,63 | 16,69 | -1,59% | 575,00 |
| 13.10.2026 | 16,96 | 17,04 | 16,79 | 16,96 | 0,30% | - |
| 12.10.2026 | 16,99 | 17,09 | 16,75 | 16,91 | -0,24% | 600,00 |
| 09.10.2026 | 16,58 | 16,96 | 16,51 | 16,95 | 2,11% | 4.400,00 |
| 08.10.2026 | 16,03 | 16,60 | 15,88 | 16,60 | 3,62% | - |
| 07.10.2026 | 16,08 | 16,26 | 15,97 | 16,02 | -0,50% | - |
| 06.10.2026 | 16,08 | 16,15 | 15,73 | 16,10 | 0,12% | 2.860,00 |
| 05.10.2026 | 16,15 | 16,45 | 15,97 | 16,08 | 0,12% | 59.829,00 |
| 02.10.2026 | 16,24 | 16,38 | 16,03 | 16,06 | -0,99% | - |
| 01.10.2026 | 16,36 | 16,39 | 15,92 | 16,22 | -0,18% | - |
| 30.09.2026 | 16,44 | 16,53 | 16,24 | 16,25 | -0,98% | 9.490,00 |
| 29.09.2026 | 16,63 | 16,74 | 16,38 | 16,41 | -0,67% | - |
| 28.09.2026 | 16,70 | 16,75 | 16,31 | 16,52 | -0,42% | - |
| 25.09.2026 | 16,86 | 16,89 | 16,56 | 16,59 | -1,01% | 9.078,00 |
| 24.09.2026 | 17,52 | 17,59 | 16,76 | 16,76 | -4,18% | 10.800,00 |
| 23.09.2026 | 17,73 | 17,83 | 17,48 | 17,49 | -1,07% | - |
| 22.09.2026 | 17,52 | 17,76 | 17,44 | 17,68 | 1,23% | 1.350,00 |
| 21.09.2026 | 17,62 | 17,75 | 17,42 | 17,46 | -0,43% | 48,00 |
| 18.09.2026 | 17,46 | 17,64 | 17,27 | 17,54 | 0,46% | 5.010,00 |
| 17.09.2026 | 17,58 | 17,68 | 17,35 | 17,46 | -0,34% | - |
| 16.09.2026 | 17,49 | 17,75 | 17,34 | 17,52 | -1,02% | 3.740,00 |
| 15.09.2026 | 17,50 | 17,78 | 17,39 | 17,70 | 0,63% | 1.053,00 |
| 14.09.2026 | 17,47 | 17,66 | 17,38 | 17,59 | 0,69% | 9.905,00 |
| 11.09.2026 | 17,54 | 17,65 | 17,45 | 17,47 | 0,49% | - |
| 10.09.2026 | 17,65 | 17,66 | 17,23 | 17,38 | -1,00% | - |
| 09.09.2026 | 17,58 | 17,61 | 17,41 | 17,56 | 0,11% | - |
| 08.09.2026 | 17,62 | 17,95 | 17,39 | 17,54 | -0,26% | 8.400,00 |
| 07.09.2026 | 17,62 | 17,68 | 17,57 | 17,58 | -0,20% | - |
| 04.09.2026 | 17,47 | 17,89 | 17,38 | 17,62 | 0,97% | - |
| 03.09.2026 | 17,47 | 17,73 | 17,41 | 17,45 | -0,63% | 1.375,00 |
| 02.09.2026 | 17,97 | 18,18 | 17,53 | 17,56 | -2,45% | - |
| 01.09.2026 | 17,69 | 18,04 | 17,51 | 18,00 | 1,87% | 1.705,00 |
| 31.08.2026 | 17,55 | 17,81 | 17,45 | 17,67 | 0,48% | - |
| 28.08.2026 | 17,72 | 17,91 | 17,43 | 17,58 | -0,59% | - |
| 27.08.2026 | 17,98 | 18,02 | 17,64 | 17,69 | -1,06% | - |
| 26.08.2026 | 18,22 | 18,31 | 17,88 | 17,88 | -1,81% | - |
| 25.08.2026 | 18,22 | 18,28 | 17,98 | 18,21 | 0,17% | - |
| 24.08.2026 | 18,17 | 18,39 | 18,07 | 18,18 | 0,28% | - |
| 21.08.2026 | 18,21 | 18,39 | 18,05 | 18,13 | -1,41% | - |
| 20.08.2026 | 18,39 | 18,57 | 18,01 | 18,39 | 0,11% | - |
| 19.08.2026 | 17,99 | 18,37 | 17,90 | 18,37 | 2,28% | 6.900,00 |
| 18.08.2026 | 18,46 | 18,68 | 17,90 | 17,96 | -2,87% | - |
| 17.08.2026 | 18,61 | 18,70 | 18,35 | 18,49 | -0,75% | - |
| 14.08.2026 | 18,87 | 18,92 | 18,57 | 18,63 | -1,38% | - |
| 13.08.2026 | 18,68 | 18,89 | 18,59 | 18,89 | 1,18% | - |
| 12.08.2026 | 18,60 | 18,69 | 18,29 | 18,67 | 0,95% | - |
| 11.08.2026 | 18,82 | 18,86 | 18,49 | 18,49 | -1,41% | - |
| 10.08.2026 | 18,86 | 19,02 | 18,46 | 18,76 | -0,53% | 400,00 |
| 07.08.2026 | 18,56 | 18,89 | 18,47 | 18,86 | 1,07% | - |
| 06.08.2026 | 19,04 | 19,55 | 18,09 | 18,66 | -1,79% | 15.360,00 |
| 05.08.2026 | 19,01 | 19,11 | 18,75 | 19,00 | 0,16% | - |
| 04.08.2026 | 18,76 | 18,99 | 18,46 | 18,97 | 1,36% | - |
| 03.08.2026 | 18,99 | 19,18 | 18,64 | 18,71 | -0,56% | - |
| 31.07.2026 | 18,59 | 18,88 | 18,58 | 18,82 | 1,46% | - |
| 30.07.2026 | 19,38 | 19,54 | 18,30 | 18,55 | -4,31% | - |
| 29.07.2026 | 19,46 | 19,50 | 19,16 | 19,38 | 0,00% | 16.630,00 |
| 28.07.2026 | 19,07 | 19,62 | 19,03 | 19,38 | 1,57% | 2.420,00 |
| 27.07.2026 | 19,07 | 19,30 | 19,03 | 19,08 | 0,24% | 2.835,00 |
| 24.07.2026 | 18,73 | 19,06 | 18,73 | 19,04 | 1,57% | - |
| 23.07.2026 | 18,62 | 18,94 | 18,59 | 18,74 | -0,82% | - |
| 22.07.2026 | 18,62 | 18,99 | 18,57 | 18,90 | 1,42% | - |
| 21.07.2026 | 18,69 | 18,78 | 18,38 | 18,63 | -0,19% | - |
| 20.07.2026 | 19,03 | 19,16 | 18,51 | 18,67 | -1,37% | - |
| 17.07.2026 | 19,23 | 19,63 | 18,82 | 18,93 | -2,70% | - |
| 16.07.2026 | 19,03 | 19,66 | 18,93 | 19,45 | 2,26% | 3.925,00 |
| 15.07.2026 | 19,01 | 19,38 | 18,96 | 19,02 | 0,13% | - |
| 14.07.2026 | 18,81 | 19,03 | 18,71 | 19,00 | 1,80% | - |
| 13.07.2026 | 18,59 | 18,84 | 18,45 | 18,66 | -0,32% | - |
| 10.07.2026 | 18,27 | 18,84 | 18,26 | 18,72 | 2,18% | - |
| 09.07.2026 | 18,48 | 18,62 | 18,27 | 18,32 | -0,84% | - |
| 08.07.2026 | 19,10 | 19,10 | 18,46 | 18,48 | -3,07% | 4.500,00 |
| 07.07.2026 | 18,90 | 19,23 | 18,88 | 19,06 | 1,14% | 3.150,00 |
| 06.07.2026 | 19,01 | 19,07 | 18,64 | 18,85 | -1,15% | - |
| 03.07.2026 | 18,81 | 19,07 | 18,73 | 19,07 | 1,54% | 49.000,00 |
| 02.07.2026 | 18,70 | 18,90 | 18,55 | 18,78 | 0,35% | - |
| 01.07.2026 | 18,60 | 18,85 | 18,57 | 18,71 | 0,46% | - |
| 30.06.2026 | 19,04 | 19,15 | 18,37 | 18,63 | -1,25% | - |
| 29.06.2026 | 19,33 | 19,34 | 18,51 | 18,86 | -1,87% | - |
| 26.06.2026 | 19,18 | 19,30 | 18,96 | 19,22 | -0,18% | - |
| 25.06.2026 | 19,07 | 19,32 | 18,87 | 19,26 | 0,84% | - |
| 24.06.2026 | 18,62 | 19,31 | 18,55 | 19,10 | 2,80% | - |
| 23.06.2026 | 18,39 | 18,59 | 18,20 | 18,58 | 1,59% | 2.100,00 |
| 22.06.2026 | 18,18 | 18,61 | 18,10 | 18,29 | 0,16% | - |
| 19.06.2026 | 18,31 | 18,32 | 18,24 | 18,26 | -0,11% | - |
| 18.06.2026 | 18,15 | 18,53 | 18,11 | 18,28 | 1,30% | 120,00 |
| 17.06.2026 | 18,37 | 18,62 | 18,03 | 18,04 | -1,82% | - |
| 16.06.2026 | 18,38 | 18,71 | 18,25 | 18,38 | -1,87% | - |
| 15.06.2026 | 19,06 | 19,15 | 18,70 | 18,73 | -1,06% | - |
| 12.06.2026 | 18,06 | 18,94 | 17,88 | 18,93 | 4,82% | 1.722,00 |
| 11.06.2026 | 18,06 | 18,29 | 17,74 | 18,06 | 0,06% | 14.908,00 |
| 10.06.2026 | 18,15 | 18,47 | 17,98 | 18,05 | -0,88% | - |
| 09.06.2026 | 18,03 | 18,36 | 18,00 | 18,21 | 0,72% | 7.170,00 |
| 08.06.2026 | 18,35 | 18,67 | 18,03 | 18,08 | -0,47% | 17.922,00 |
| 05.06.2026 | 18,09 | 18,39 | 18,06 | 18,16 | 0,64% | - |
| 04.06.2026 | 18,10 | 18,39 | 17,91 | 18,05 | -0,17% | 1.919,00 |
| 03.06.2026 | 17,96 | 18,33 | 17,92 | 18,08 | 0,22% | - |
| 02.06.2026 | 17,76 | 18,21 | 17,71 | 18,04 | 2,21% | 4.020,00 |