25,957$
-1,75%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.01.2025 | 26,19 | 26,30 | 25,82 | 26,01 | -1,55% | 694.011,00 |
28.01.2025 | 26,59 | 26,78 | 26,28 | 26,42 | -1,53% | 375.931,00 |
27.01.2025 | 26,61 | 27,02 | 26,49 | 26,83 | 2,02% | 448.676,00 |
24.01.2025 | 26,20 | 26,37 | 26,09 | 26,30 | 0,08% | 474.617,00 |
23.01.2025 | 26,07 | 26,42 | 26,02 | 26,28 | 0,31% | 586.991,00 |
22.01.2025 | 26,62 | 26,66 | 26,13 | 26,20 | -2,06% | 461.134,00 |
21.01.2025 | 26,68 | 26,91 | 26,53 | 26,75 | 0,87% | 495.720,00 |
17.01.2025 | 26,20 | 26,84 | 26,05 | 26,52 | 1,34% | 879.130,00 |
16.01.2025 | 25,85 | 26,25 | 25,81 | 26,17 | 1,39% | 838.421,00 |
15.01.2025 | 26,33 | 26,62 | 25,66 | 25,81 | -0,19% | 1.410.414,00 |
14.01.2025 | 25,50 | 26,00 | 25,42 | 25,86 | 1,81% | 573.306,00 |
13.01.2025 | 25,13 | 25,53 | 25,00 | 25,40 | 1,80% | 1.629.409,00 |
10.01.2025 | 25,38 | 25,76 | 24,88 | 24,95 | -3,03% | 1.331.052,00 |
08.01.2025 | 25,90 | 26,11 | 25,32 | 25,73 | -1,46% | 1.139.698,00 |
07.01.2025 | 26,48 | 26,72 | 26,02 | 26,11 | -1,17% | 663.342,00 |
06.01.2025 | 26,27 | 26,85 | 26,27 | 26,42 | 0,30% | 441.007,00 |
03.01.2025 | 26,03 | 26,44 | 26,03 | 26,34 | 1,11% | 420.430,00 |
02.01.2025 | 26,05 | 26,35 | 26,01 | 26,05 | -0,19% | 563.916,00 |
31.12.2024 | 26,08 | 26,16 | 25,80 | 26,10 | 0,81% | 1.093.999,00 |
30.12.2024 | 25,83 | 25,97 | 25,46 | 25,89 | -0,27% | 879.437,00 |
27.12.2024 | 26,25 | 26,35 | 25,88 | 25,96 | -1,14% | 578.599,00 |
26.12.2024 | 26,35 | 26,42 | 26,12 | 26,26 | -0,64% | 644.844,00 |
24.12.2024 | 26,15 | 26,49 | 26,00 | 26,43 | 0,84% | 242.745,00 |
23.12.2024 | 26,36 | 26,43 | 26,02 | 26,21 | -0,79% | 1.033.263,00 |
20.12.2024 | 26,28 | 26,74 | 26,15 | 26,42 | 1,03% | 2.270.400,00 |
19.12.2024 | 26,90 | 27,03 | 26,14 | 26,15 | -2,72% | 724.984,00 |
18.12.2024 | 27,71 | 27,96 | 26,84 | 26,88 | -3,27% | 776.907,00 |
17.12.2024 | 28,07 | 28,38 | 27,73 | 27,79 | -2,66% | 645.145,00 |
16.12.2024 | 28,77 | 29,01 | 28,50 | 28,55 | -0,97% | 628.532,00 |
13.12.2024 | 28,63 | 28,92 | 28,33 | 28,83 | -0,07% | 706.075,00 |
12.12.2024 | 29,23 | 29,38 | 28,84 | 28,85 | -6,91% | 702.831,00 |
11.12.2024 | 30,79 | 31,09 | 30,62 | 30,99 | 0,62% | 840.549,00 |
10.12.2024 | 31,37 | 31,46 | 30,63 | 30,80 | -2,10% | 646.935,00 |
09.12.2024 | 31,63 | 32,07 | 31,45 | 31,46 | 0,00% | 735.504,00 |
06.12.2024 | 31,60 | 31,76 | 31,24 | 31,46 | 0,70% | 795.318,00 |
05.12.2024 | 31,59 | 31,59 | 31,18 | 31,24 | -0,57% | 665.253,00 |
04.12.2024 | 31,60 | 31,75 | 31,33 | 31,42 | -0,91% | 527.517,00 |
03.12.2024 | 32,57 | 32,74 | 31,43 | 31,71 | 0,76% | 650.020,00 |
02.12.2024 | 31,84 | 31,84 | 31,40 | 31,47 | -1,26% | 612.217,00 |
29.11.2024 | 31,76 | 32,11 | 31,76 | 31,87 | 0,16% | 344.664,00 |
27.11.2024 | 31,70 | 31,95 | 31,62 | 31,82 | 1,14% | 438.858,00 |
26.11.2024 | 31,61 | 31,83 | 31,21 | 31,46 | -0,51% | 352.976,00 |
25.11.2024 | 31,21 | 31,91 | 31,21 | 31,62 | 1,84% | 671.745,00 |
22.11.2024 | 30,51 | 31,06 | 30,43 | 31,05 | 2,54% | 605.091,00 |
21.11.2024 | 30,25 | 30,48 | 30,12 | 30,28 | 0,43% | 492.165,00 |
20.11.2024 | 29,98 | 30,19 | 29,71 | 30,15 | 0,27% | 386.807,00 |
19.11.2024 | 29,94 | 30,14 | 29,77 | 30,07 | -0,23% | 497.109,00 |
18.11.2024 | 29,90 | 30,29 | 29,74 | 30,14 | 0,57% | 583.869,00 |
15.11.2024 | 29,57 | 30,11 | 29,53 | 29,97 | 0,84% | 1.088.677,00 |
14.11.2024 | 30,07 | 30,33 | 29,72 | 29,72 | -1,30% | 1.236.510,00 |
13.11.2024 | 29,96 | 30,32 | 29,91 | 30,11 | 1,24% | 1.203.352,00 |
12.11.2024 | 30,21 | 30,40 | 29,74 | 29,74 | -1,62% | 1.450.944,00 |
11.11.2024 | 30,91 | 31,30 | 30,13 | 30,23 | -2,45% | 940.100,00 |
08.11.2024 | 31,97 | 31,97 | 30,93 | 30,99 | -2,05% | 1.209.305,00 |
07.11.2024 | 32,48 | 32,88 | 31,39 | 31,64 | 0,54% | 1.018.935,00 |
06.11.2024 | 32,00 | 32,19 | 31,22 | 31,47 | -0,66% | 878.014,00 |
05.11.2024 | 31,27 | 31,73 | 31,05 | 31,68 | 0,96% | 503.047,00 |
04.11.2024 | 31,25 | 31,84 | 31,23 | 31,38 | 0,80% | 420.113,00 |
01.11.2024 | 31,41 | 31,74 | 31,07 | 31,13 | -0,32% | 384.856,00 |
31.10.2024 | 31,45 | 31,61 | 31,22 | 31,23 | -1,01% | 417.889,00 |
30.10.2024 | 30,91 | 31,74 | 30,91 | 31,55 | 2,57% | 455.695,00 |
29.10.2024 | 31,30 | 31,33 | 30,51 | 30,76 | -2,13% | 592.557,00 |
28.10.2024 | 31,47 | 31,68 | 31,35 | 31,43 | -0,13% | 457.712,00 |
25.10.2024 | 32,01 | 32,14 | 31,45 | 31,47 | -1,19% | 328.543,00 |
24.10.2024 | 31,79 | 31,94 | 31,65 | 31,85 | 0,70% | 449.899,00 |
23.10.2024 | 31,67 | 31,88 | 31,47 | 31,63 | 0,25% | 317.523,00 |
22.10.2024 | 31,81 | 31,92 | 31,53 | 31,55 | -1,25% | 525.654,00 |
21.10.2024 | 32,21 | 32,26 | 31,86 | 31,95 | -1,27% | 285.754,00 |
18.10.2024 | 32,03 | 32,41 | 31,95 | 32,36 | 0,84% | 297.401,00 |
17.10.2024 | 32,19 | 32,50 | 31,85 | 32,09 | -0,74% | 1.284.997,00 |
16.10.2024 | 32,09 | 32,47 | 31,94 | 32,33 | 1,28% | 519.258,00 |
15.10.2024 | 31,88 | 32,30 | 31,86 | 31,92 | 0,57% | 507.482,00 |
14.10.2024 | 31,66 | 31,92 | 31,54 | 31,74 | 0,32% | 297.092,00 |
11.10.2024 | 31,49 | 31,74 | 31,39 | 31,64 | 0,96% | 335.610,00 |
10.10.2024 | 31,52 | 31,54 | 31,23 | 31,34 | -0,89% | 418.433,00 |
09.10.2024 | 31,50 | 31,71 | 31,36 | 31,62 | -0,03% | 512.789,00 |
08.10.2024 | 31,69 | 31,80 | 31,45 | 31,63 | -0,09% | 375.929,00 |
07.10.2024 | 31,64 | 31,68 | 31,35 | 31,66 | -0,38% | 356.405,00 |
04.10.2024 | 31,40 | 31,88 | 31,32 | 31,78 | 0,63% | 656.564,00 |
03.10.2024 | 31,69 | 31,74 | 31,29 | 31,58 | -0,75% | 506.410,00 |
02.10.2024 | 31,63 | 31,97 | 31,56 | 31,82 | -0,06% | 328.676,00 |
01.10.2024 | 32,21 | 32,24 | 31,62 | 31,84 | -1,06% | 623.745,00 |
30.09.2024 | 32,08 | 32,35 | 31,90 | 32,18 | 0,09% | 1.315.764,00 |
27.09.2024 | 32,01 | 32,51 | 31,99 | 32,15 | 1,26% | 645.503,00 |
26.09.2024 | 31,84 | 32,07 | 31,63 | 31,75 | -0,03% | 1.368.161,00 |
25.09.2024 | 32,26 | 32,39 | 31,58 | 31,76 | -1,52% | 563.360,00 |
24.09.2024 | 31,85 | 32,35 | 31,85 | 32,25 | 1,07% | 568.049,00 |
23.09.2024 | 31,98 | 32,10 | 31,65 | 31,91 | 0,13% | 571.284,00 |
20.09.2024 | 31,74 | 31,97 | 31,47 | 31,87 | 0,31% | 2.185.933,00 |
19.09.2024 | 31,90 | 32,14 | 31,77 | 31,77 | 0,60% | 517.803,00 |
18.09.2024 | 31,88 | 31,93 | 31,22 | 31,58 | -0,38% | 529.236,00 |
17.09.2024 | 31,65 | 31,89 | 31,59 | 31,70 | 0,35% | 447.670,00 |
16.09.2024 | 31,87 | 32,02 | 31,54 | 31,59 | -1,37% | 453.059,00 |
13.09.2024 | 31,75 | 32,23 | 31,51 | 32,03 | 1,71% | 628.796,00 |
12.09.2024 | 30,66 | 31,59 | 30,66 | 31,49 | 2,11% | 633.789,00 |
11.09.2024 | 30,57 | 30,85 | 30,16 | 30,84 | 0,00% | 488.179,00 |
10.09.2024 | 30,34 | 31,05 | 30,15 | 30,84 | 1,92% | 409.514,00 |
09.09.2024 | 30,67 | 30,96 | 30,08 | 30,26 | -1,59% | 414.851,00 |
06.09.2024 | 30,69 | 30,98 | 30,45 | 30,75 | 0,39% | 345.352,00 |
05.09.2024 | 30,94 | 31,11 | 30,53 | 30,63 | -0,62% | 344.645,00 |