26,029$
0,85%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,75 | 26,16 | 25,63 | 26,05 | 0,93% | 1.224.279,00 |
| 07.08.2025 | 25,35 | 26,17 | 24,82 | 25,81 | 8,26% | 2.625.316,00 |
| 06.08.2025 | 23,79 | 24,00 | 23,65 | 23,84 | -0,21% | 1.172.225,00 |
| 05.08.2025 | 23,69 | 24,09 | 23,60 | 23,89 | 0,97% | 961.525,00 |
| 04.08.2025 | 23,60 | 23,82 | 23,44 | 23,66 | 1,02% | 1.036.045,00 |
| 01.08.2025 | 23,53 | 23,53 | 23,18 | 23,42 | 0,47% | 1.192.953,00 |
| 31.07.2025 | 23,54 | 23,77 | 23,14 | 23,31 | -1,06% | 1.613.197,00 |
| 30.07.2025 | 23,74 | 24,20 | 23,44 | 23,56 | -0,63% | 1.161.770,00 |
| 29.07.2025 | 23,66 | 23,92 | 23,48 | 23,71 | 0,72% | 751.220,00 |
| 28.07.2025 | 24,13 | 24,15 | 23,50 | 23,54 | -2,40% | 708.510,00 |
| 25.07.2025 | 23,83 | 24,35 | 23,82 | 24,12 | 1,09% | 864.897,00 |
| 24.07.2025 | 23,94 | 24,17 | 23,84 | 23,86 | -1,16% | 709.943,00 |
| 23.07.2025 | 24,37 | 24,57 | 24,14 | 24,14 | -0,86% | 1.044.111,00 |
| 22.07.2025 | 23,69 | 24,39 | 23,64 | 24,35 | 3,40% | 747.791,00 |
| 21.07.2025 | 23,70 | 23,96 | 23,54 | 23,55 | -0,04% | 831.423,00 |
| 18.07.2025 | 23,58 | 23,65 | 23,43 | 23,56 | 0,04% | 1.229.410,00 |
| 17.07.2025 | 23,71 | 23,89 | 23,43 | 23,55 | -0,55% | 2.114.382,00 |
| 16.07.2025 | 23,36 | 23,72 | 23,30 | 23,68 | 1,85% | 1.220.136,00 |
| 15.07.2025 | 23,51 | 23,55 | 23,09 | 23,25 | -0,60% | 1.143.547,00 |
| 14.07.2025 | 23,35 | 23,52 | 23,26 | 23,39 | -0,47% | 707.687,00 |
| 11.07.2025 | 23,33 | 23,70 | 23,12 | 23,50 | -0,13% | 790.734,00 |
| 10.07.2025 | 23,63 | 23,89 | 23,49 | 23,53 | 0,09% | 1.115.121,00 |
| 09.07.2025 | 23,15 | 23,59 | 23,04 | 23,51 | 1,86% | 1.823.803,00 |
| 08.07.2025 | 22,68 | 23,10 | 22,61 | 23,08 | 1,76% | 1.302.324,00 |
| 07.07.2025 | 22,88 | 23,07 | 22,59 | 22,68 | -1,82% | 1.100.884,00 |
| 03.07.2025 | 23,23 | 23,27 | 23,00 | 23,10 | -0,30% | 721.430,00 |
| 02.07.2025 | 22,96 | 23,30 | 22,72 | 23,17 | 1,76% | 1.268.801,00 |
| 01.07.2025 | 22,01 | 23,17 | 21,97 | 22,77 | 2,66% | 1.804.098,00 |
| 30.06.2025 | 22,18 | 22,24 | 21,84 | 22,18 | 0,27% | 1.251.251,00 |
| 27.06.2025 | 22,75 | 22,81 | 22,06 | 22,12 | -2,47% | 2.450.134,00 |
| 26.06.2025 | 22,42 | 22,70 | 22,35 | 22,68 | 1,57% | 1.039.334,00 |
| 25.06.2025 | 22,69 | 22,86 | 22,30 | 22,33 | -2,36% | 1.033.952,00 |
| 24.06.2025 | 22,85 | 23,00 | 22,68 | 22,87 | 0,35% | 1.460.086,00 |
| 23.06.2025 | 22,60 | 22,81 | 22,45 | 22,79 | 0,84% | 1.287.324,00 |
| 20.06.2025 | 22,65 | 22,85 | 22,50 | 22,60 | -0,04% | 1.568.618,00 |
| 18.06.2025 | 22,44 | 22,76 | 22,42 | 22,61 | 0,44% | 913.226,00 |
| 17.06.2025 | 22,95 | 22,95 | 22,30 | 22,51 | -1,83% | 1.540.383,00 |
| 16.06.2025 | 23,36 | 23,37 | 22,91 | 22,93 | -2,13% | 1.115.484,00 |
| 13.06.2025 | 23,75 | 23,85 | 23,32 | 23,43 | -1,80% | 631.111,00 |
| 12.06.2025 | 23,79 | 23,93 | 23,63 | 23,86 | 0,00% | 563.130,00 |
| 11.06.2025 | 24,24 | 24,29 | 23,78 | 23,86 | -1,12% | 591.666,00 |
| 10.06.2025 | 23,94 | 24,30 | 23,73 | 24,13 | 1,43% | 1.011.400,00 |
| 09.06.2025 | 23,48 | 23,93 | 23,38 | 23,79 | 1,41% | 765.142,00 |
| 06.06.2025 | 23,65 | 23,76 | 23,37 | 23,46 | 0,13% | 609.981,00 |
| 05.06.2025 | 23,55 | 23,58 | 23,21 | 23,43 | -0,21% | 576.059,00 |
| 04.06.2025 | 23,43 | 23,60 | 23,35 | 23,48 | 0,69% | 939.657,00 |
| 03.06.2025 | 23,18 | 23,38 | 22,87 | 23,32 | 0,13% | 1.050.619,00 |
| 02.06.2025 | 23,55 | 23,58 | 23,13 | 23,29 | -1,73% | 788.506,00 |
| 30.05.2025 | 23,72 | 23,98 | 23,60 | 23,70 | -0,34% | 1.551.841,00 |
| 29.05.2025 | 23,40 | 23,88 | 23,39 | 23,78 | 1,67% | 717.293,00 |
| 28.05.2025 | 23,69 | 23,75 | 23,11 | 23,39 | -0,85% | 1.225.048,00 |
| 27.05.2025 | 23,50 | 23,75 | 23,04 | 23,59 | 1,20% | 1.735.437,00 |
| 23.05.2025 | 23,23 | 23,37 | 23,10 | 23,31 | -0,13% | 569.491,00 |
| 22.05.2025 | 23,31 | 23,48 | 23,20 | 23,34 | 0,26% | 657.528,00 |
| 21.05.2025 | 23,92 | 23,92 | 23,26 | 23,28 | -2,63% | 658.497,00 |
| 20.05.2025 | 23,91 | 24,15 | 23,87 | 23,91 | -0,54% | 690.261,00 |
| 19.05.2025 | 24,10 | 24,11 | 23,78 | 24,04 | -0,58% | 1.009.492,00 |
| 16.05.2025 | 24,03 | 24,22 | 24,00 | 24,18 | 0,71% | 855.659,00 |
| 15.05.2025 | 23,69 | 24,11 | 23,61 | 24,01 | 1,48% | 1.009.701,00 |
| 14.05.2025 | 23,78 | 23,82 | 23,53 | 23,66 | -1,00% | 866.263,00 |
| 13.05.2025 | 24,11 | 24,20 | 23,74 | 23,90 | -0,91% | 1.052.562,00 |
| 12.05.2025 | 23,82 | 24,12 | 23,75 | 24,12 | 2,90% | 968.182,00 |
| 09.05.2025 | 23,46 | 23,68 | 23,32 | 23,44 | 0,30% | 919.237,00 |
| 08.05.2025 | 23,65 | 23,79 | 23,33 | 23,37 | -0,43% | 1.198.858,00 |
| 07.05.2025 | 22,91 | 23,60 | 22,81 | 23,47 | 2,40% | 1.653.678,00 |
| 06.05.2025 | 23,12 | 23,34 | 22,87 | 22,92 | -1,21% | 1.588.855,00 |
| 05.05.2025 | 23,58 | 23,71 | 23,12 | 23,20 | -1,99% | 1.748.405,00 |
| 02.05.2025 | 23,91 | 24,06 | 23,49 | 23,67 | 0,34% | 1.737.297,00 |
| 01.05.2025 | 23,99 | 23,99 | 23,04 | 23,59 | -3,56% | 2.371.793,00 |
| 30.04.2025 | 24,44 | 24,59 | 24,09 | 24,46 | -0,24% | 1.715.225,00 |
| 29.04.2025 | 24,52 | 24,64 | 24,27 | 24,52 | -0,45% | 771.168,00 |
| 28.04.2025 | 24,50 | 24,73 | 24,39 | 24,63 | 0,74% | 789.546,00 |
| 25.04.2025 | 24,60 | 24,63 | 24,34 | 24,45 | -1,29% | 708.139,00 |
| 24.04.2025 | 24,71 | 24,96 | 24,54 | 24,77 | -0,04% | 915.797,00 |
| 23.04.2025 | 25,23 | 25,64 | 24,66 | 24,78 | -0,56% | 692.312,00 |
| 22.04.2025 | 25,03 | 25,12 | 24,61 | 24,92 | 1,18% | 662.281,00 |
| 21.04.2025 | 25,11 | 25,13 | 24,28 | 24,63 | -2,57% | 671.693,00 |
| 17.04.2025 | 25,20 | 25,58 | 25,15 | 25,28 | 0,88% | 770.739,00 |
| 16.04.2025 | 25,23 | 25,27 | 24,85 | 25,06 | 0,40% | 916.105,00 |
| 15.04.2025 | 25,01 | 25,33 | 24,84 | 24,96 | -0,08% | 779.001,00 |
| 14.04.2025 | 24,84 | 25,21 | 24,78 | 24,98 | 1,59% | 806.567,00 |
| 11.04.2025 | 24,09 | 24,63 | 23,74 | 24,59 | 1,44% | 1.205.242,00 |
| 10.04.2025 | 24,40 | 24,74 | 23,68 | 24,24 | -1,54% | 1.214.165,00 |
| 09.04.2025 | 23,20 | 24,78 | 22,80 | 24,62 | 4,63% | 1.490.988,00 |
| 08.04.2025 | 24,92 | 24,92 | 23,25 | 23,53 | -2,73% | 1.670.090,00 |
| 07.04.2025 | 24,54 | 24,69 | 23,53 | 24,19 | -3,39% | 3.581.046,00 |
| 04.04.2025 | 26,59 | 26,62 | 25,01 | 25,04 | -6,95% | 1.812.421,00 |
| 03.04.2025 | 27,73 | 28,14 | 26,85 | 26,91 | -3,86% | 1.054.440,00 |
| 02.04.2025 | 27,98 | 28,09 | 27,81 | 27,99 | -0,11% | 547.822,00 |
| 01.04.2025 | 28,01 | 28,04 | 27,66 | 28,02 | 0,50% | 947.911,00 |
| 31.03.2025 | 27,85 | 28,09 | 27,75 | 27,88 | 0,18% | 1.096.946,00 |
| 28.03.2025 | 27,90 | 28,04 | 27,57 | 27,83 | -0,07% | 742.710,00 |
| 27.03.2025 | 27,68 | 28,05 | 27,54 | 27,85 | 0,61% | 880.121,00 |
| 26.03.2025 | 27,40 | 27,80 | 27,40 | 27,68 | 0,76% | 950.953,00 |
| 25.03.2025 | 27,78 | 27,96 | 27,10 | 27,47 | -1,33% | 973.776,00 |
| 24.03.2025 | 27,50 | 27,96 | 27,34 | 27,84 | 0,94% | 929.070,00 |
| 21.03.2025 | 28,03 | 28,15 | 27,49 | 27,58 | -2,34% | 3.015.764,00 |
| 20.03.2025 | 28,05 | 28,31 | 28,00 | 28,24 | 0,46% | 792.272,00 |
| 19.03.2025 | 28,00 | 28,19 | 27,72 | 28,11 | 0,18% | 1.090.004,00 |
| 18.03.2025 | 27,96 | 28,19 | 27,65 | 28,06 | 0,75% | 1.095.060,00 |