Rayonier Inc.
[WKN: 889684 | ISIN: US7549071030]
Aktienkurse
26,669$ -0,93%
Echtzeit-Aktienkurs Rayonier Inc.
Bid: Ask:

Aktienkurse zur Rayonier Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 26,65 26,96 26,43 26,92 1,43% 800.089,00
30.09.2025 26,30 26,65 26,21 26,54 0,72% 1.152.787,00
29.09.2025 26,54 26,54 26,15 26,35 -0,38% 663.884,00
26.09.2025 25,95 26,47 25,87 26,45 1,97% 813.661,00
25.09.2025 26,04 26,19 25,76 25,94 -0,95% 907.723,00
24.09.2025 26,01 26,30 25,83 26,19 1,24% 1.134.328,00
23.09.2025 25,70 26,01 25,69 25,87 0,86% 772.681,00
22.09.2025 25,74 25,93 25,47 25,65 -0,23% 1.576.082,00
19.09.2025 26,08 26,08 25,66 25,71 -1,23% 2.720.394,00
18.09.2025 25,72 26,29 25,67 26,03 1,21% 782.679,00
17.09.2025 25,95 26,37 25,69 25,72 -0,85% 1.642.853,00
16.09.2025 25,82 26,11 25,82 25,94 -0,61% 1.344.950,00
15.09.2025 26,33 26,45 25,91 26,10 -0,76% 1.485.539,00
12.09.2025 26,71 26,78 26,28 26,30 -1,76% 816.285,00
11.09.2025 26,28 26,80 26,26 26,77 2,25% 1.219.150,00
10.09.2025 26,06 26,32 26,02 26,18 -0,04% 754.024,00
09.09.2025 26,55 26,57 26,12 26,19 -1,65% 882.231,00
08.09.2025 26,76 26,76 26,26 26,63 -0,45% 1.126.423,00
05.09.2025 26,49 26,96 26,45 26,75 1,71% 778.445,00
04.09.2025 25,87 26,30 25,65 26,30 2,18% 804.861,00
03.09.2025 25,83 26,02 25,69 25,74 -0,27% 937.333,00
02.09.2025 26,11 26,17 25,71 25,81 -1,79% 866.773,00
29.08.2025 26,34 26,44 26,16 26,28 0,11% 1.048.859,00
28.08.2025 26,39 26,47 25,90 26,25 -0,57% 884.176,00
27.08.2025 26,47 26,71 26,22 26,40 -0,26% 1.015.327,00
26.08.2025 26,67 26,71 26,31 26,47 -1,23% 1.079.515,00
25.08.2025 27,01 27,10 26,74 26,80 -1,14% 850.745,00
22.08.2025 26,87 27,34 26,70 27,11 1,84% 951.349,00
21.08.2025 26,50 26,68 26,39 26,62 -0,11% 738.648,00
20.08.2025 26,78 26,92 26,56 26,65 -0,04% 956.534,00
19.08.2025 26,31 26,70 26,29 26,66 1,95% 782.039,00
18.08.2025 26,41 26,53 26,15 26,15 -0,65% 960.719,00
15.08.2025 26,50 26,56 26,21 26,32 -0,87% 908.891,00
14.08.2025 26,58 26,62 26,29 26,55 -0,86% 732.454,00
13.08.2025 26,37 26,83 26,25 26,78 2,02% 1.062.374,00
12.08.2025 25,90 26,28 25,86 26,25 1,39% 1.038.245,00
11.08.2025 26,06 26,18 25,88 25,89 -0,61% 1.010.131,00
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