18,490€
0,05%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,48 | 18,62 | 18,27 | 18,48 | 0,03% | - |
| 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 |
| 01.06.2026 | 18,61 | 18,61 | 17,57 | 17,65 | -1,51% | 74.457,00 |
| 29.05.2026 | 18,55 | 18,64 | 17,91 | 17,92 | -0,94% | 4.870,00 |
| 28.05.2026 | 17,83 | 18,17 | 17,74 | 18,09 | 1,29% | 1.536,00 |
| 27.05.2026 | 17,75 | 18,03 | 17,45 | 17,86 | 1,19% | - |
| 26.05.2026 | 17,73 | 17,76 | 17,53 | 17,65 | -0,56% | - |
| 25.05.2026 | 17,74 | 17,76 | 17,73 | 17,75 | 1,08% | - |
| 22.05.2026 | 17,59 | 17,80 | 17,33 | 17,56 | 0,06% | 1.500,00 |
| 21.05.2026 | 17,32 | 17,68 | 17,26 | 17,55 | 0,80% | - |
| 20.05.2026 | 17,23 | 17,48 | 17,22 | 17,41 | 1,10% | - |
| 19.05.2026 | 17,13 | 17,37 | 16,85 | 17,22 | 0,82% | - |
| 18.05.2026 | 16,93 | 17,22 | 16,90 | 17,08 | 0,23% | - |
| 15.05.2026 | 17,32 | 17,50 | 16,96 | 17,04 | -2,01% | - |
| 14.05.2026 | 17,19 | 17,39 | 17,03 | 17,39 | 1,34% | 336,00 |
| 13.05.2026 | 17,34 | 17,59 | 16,86 | 17,16 | -1,21% | - |
| 12.05.2026 | 17,34 | 17,63 | 17,18 | 17,37 | 0,70% | 392,00 |
| 11.05.2026 | 17,49 | 17,62 | 17,25 | 17,25 | -0,52% | - |
| 08.05.2026 | 17,53 | 17,61 | 17,25 | 17,34 | -0,40% | 1.426,00 |
| 07.05.2026 | 18,07 | 18,27 | 17,41 | 17,41 | -3,20% | 960,00 |
| 06.05.2026 | 17,68 | 18,09 | 17,55 | 17,98 | 1,55% | - |
| 05.05.2026 | 17,68 | 17,90 | 17,50 | 17,71 | 0,45% | - |
| 04.05.2026 | 17,88 | 18,19 | 17,50 | 17,63 | -2,60% | - |
| 30.04.2026 | 18,08 | 18,27 | 17,84 | 18,10 | -0,39% | 1.998,00 |
| 29.04.2026 | 18,64 | 18,64 | 17,99 | 18,17 | -0,98% | 540,00 |
| 28.04.2026 | 18,27 | 18,50 | 18,19 | 18,35 | 0,38% | - |
| 27.04.2026 | 18,27 | 18,46 | 18,15 | 18,28 | 0,38% | - |
| 24.04.2026 | 18,23 | 18,33 | 18,12 | 18,21 | -0,27% | - |
| 23.04.2026 | 17,80 | 18,28 | 17,79 | 18,26 | 2,27% | - |
| 22.04.2026 | 18,13 | 18,30 | 17,85 | 17,85 | -1,11% | - |
| 21.04.2026 | 18,20 | 18,45 | 18,04 | 18,05 | -0,55% | 3.706,00 |
| 20.04.2026 | 18,02 | 18,25 | 17,63 | 18,15 | 0,28% | - |
| 17.04.2026 | 17,89 | 18,15 | 17,71 | 18,10 | 1,97% | - |
| 16.04.2026 | 17,70 | 17,91 | 17,56 | 17,75 | 0,57% | - |
| 15.04.2026 | 18,05 | 18,30 | 17,56 | 17,65 | -2,22% | - |
| 14.04.2026 | 18,23 | 18,63 | 18,00 | 18,05 | -1,10% | 36.963,00 |
| 13.04.2026 | 18,03 | 18,25 | 17,85 | 18,25 | 1,39% | 5.263,00 |
| 10.04.2026 | 18,25 | 18,45 | 18,00 | 18,00 | -1,10% | 8.340,00 |
| 09.04.2026 | 18,22 | 18,35 | 18,05 | 18,20 | -0,27% | - |
| 08.04.2026 | 18,36 | 18,45 | 18,00 | 18,25 | 1,11% | - |
| 07.04.2026 | 18,00 | 18,15 | 17,75 | 18,05 | -1,63% | 1.232,00 |
| 02.04.2026 | 17,90 | 18,35 | 17,80 | 18,35 | 1,66% | - |
| 01.04.2026 | 17,90 | 18,05 | 17,65 | 18,05 | 1,12% | - |
| 31.03.2026 | 18,10 | 18,25 | 17,75 | 17,85 | -0,56% | - |
| 30.03.2026 | 17,70 | 18,15 | 17,65 | 17,95 | 1,70% | - |
| 27.03.2026 | 17,50 | 17,75 | 17,25 | 17,65 | 1,15% | - |
| 26.03.2026 | 17,35 | 17,65 | 17,15 | 17,45 | 1,45% | - |
| 25.03.2026 | 17,55 | 17,75 | 17,20 | 17,20 | -1,43% | - |
| 24.03.2026 | 17,35 | 17,75 | 17,25 | 17,45 | 0,87% | - |
| 23.03.2026 | 16,75 | 17,55 | 16,65 | 17,30 | 2,37% | 1.120,00 |
| 20.03.2026 | 17,20 | 17,30 | 16,85 | 16,90 | -1,46% | - |
| 19.03.2026 | 17,70 | 17,80 | 16,95 | 17,15 | -3,11% | - |
| 18.03.2026 | 17,65 | 18,00 | 17,55 | 17,70 | 0,00% | - |
| 17.03.2026 | 17,40 | 17,75 | 17,35 | 17,70 | 0,00% | 786,00 |
| 16.03.2026 | 17,85 | 17,95 | 17,60 | 17,70 | 0,00% | - |
| 13.03.2026 | 17,70 | 17,90 | 17,55 | 17,70 | 0,85% | - |
| 12.03.2026 | 17,70 | 18,05 | 17,35 | 17,55 | -1,68% | - |
| 11.03.2026 | 17,95 | 18,15 | 17,75 | 17,85 | -0,28% | - |
| 10.03.2026 | 18,15 | 18,40 | 17,85 | 17,90 | -1,38% | 3.300,00 |
| 09.03.2026 | 18,30 | 18,65 | 17,85 | 18,15 | -2,16% | 4.025,00 |
| 06.03.2026 | 18,90 | 19,05 | 18,25 | 18,55 | -1,59% | - |
| 05.03.2026 | 19,20 | 19,30 | 18,85 | 18,85 | -2,08% | - |
| 04.03.2026 | 18,60 | 19,25 | 18,60 | 19,25 | 2,94% | - |
| 03.03.2026 | 18,40 | 18,90 | 18,30 | 18,70 | 1,08% | - |
| 02.03.2026 | 18,10 | 18,60 | 18,00 | 18,50 | 1,93% | 19.318,00 |
| 27.02.2026 | 18,10 | 18,40 | 17,95 | 18,15 | 0,83% | 1.600,00 |
| 26.02.2026 | 18,05 | 18,15 | 17,95 | 18,00 | -0,28% | - |
| 25.02.2026 | 18,25 | 18,40 | 17,60 | 18,05 | -1,10% | 3.910,00 |
| 24.02.2026 | 18,80 | 18,90 | 18,10 | 18,25 | -2,14% | 1.332,00 |
| 23.02.2026 | 19,00 | 19,30 | 18,60 | 18,65 | -3,12% | 18.600,00 |
| 20.02.2026 | 19,30 | 19,35 | 18,90 | 19,25 | 0,52% | - |
| 19.02.2026 | 20,05 | 20,10 | 19,15 | 19,15 | -4,01% | 1.300,00 |
| 18.02.2026 | 20,05 | 20,10 | 19,85 | 19,95 | 0,00% | - |
| 17.02.2026 | 19,80 | 20,10 | 19,65 | 19,95 | 0,50% | - |