25,279$
0,87%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 27,63 | 28,17 | 27,53 | 27,85 | -0,32% | 1.175.795,00 |
| 14.03.2025 | 27,49 | 28,02 | 27,46 | 27,94 | 2,46% | 867.269,00 |
| 13.03.2025 | 27,16 | 27,51 | 27,03 | 27,27 | 0,18% | 943.283,00 |
| 12.03.2025 | 27,55 | 27,73 | 26,87 | 27,22 | -0,33% | 1.979.407,00 |
| 11.03.2025 | 27,46 | 27,82 | 27,08 | 27,31 | 0,44% | 1.213.465,00 |
| 10.03.2025 | 27,41 | 27,96 | 27,18 | 27,19 | -0,37% | 1.458.544,00 |
| 07.03.2025 | 26,96 | 27,38 | 26,96 | 27,29 | 1,49% | 1.002.207,00 |
| 06.03.2025 | 27,28 | 27,28 | 26,60 | 26,89 | -1,61% | 849.070,00 |
| 05.03.2025 | 27,11 | 27,49 | 26,75 | 27,33 | 1,33% | 1.468.409,00 |
| 04.03.2025 | 27,17 | 27,39 | 26,95 | 26,97 | -0,81% | 1.139.838,00 |
| 03.03.2025 | 26,50 | 27,20 | 26,28 | 27,19 | 2,64% | 1.011.878,00 |
| 28.02.2025 | 26,65 | 26,87 | 26,32 | 26,49 | -0,08% | 1.856.798,00 |
| 27.02.2025 | 26,19 | 26,63 | 26,00 | 26,51 | 1,38% | 928.266,00 |
| 26.02.2025 | 26,42 | 26,52 | 26,07 | 26,15 | -0,61% | 993.605,00 |
| 25.02.2025 | 26,20 | 26,43 | 25,92 | 26,31 | 0,84% | 1.134.709,00 |
| 24.02.2025 | 26,20 | 26,32 | 25,84 | 26,09 | 0,73% | 865.836,00 |
| 21.02.2025 | 26,25 | 26,25 | 25,84 | 25,90 | -0,92% | 1.056.284,00 |
| 20.02.2025 | 25,62 | 26,15 | 25,58 | 26,14 | 1,55% | 787.949,00 |
| 19.02.2025 | 25,93 | 26,07 | 25,64 | 25,74 | -1,00% | 901.943,00 |
| 18.02.2025 | 25,38 | 26,03 | 25,22 | 26,00 | 2,21% | 891.465,00 |
| 17.02.2025 | 25,35 | 25,44 | 25,35 | 25,44 | 0,26% | - |
| 14.02.2025 | 25,67 | 25,86 | 25,24 | 25,37 | -0,39% | 1.547.159,00 |
| 13.02.2025 | 25,38 | 25,48 | 25,26 | 25,47 | 0,59% | 884.891,00 |
| 12.02.2025 | 25,12 | 25,57 | 25,10 | 25,32 | -0,74% | 1.698.911,00 |
| 11.02.2025 | 25,66 | 25,71 | 25,11 | 25,51 | -0,70% | 4.406.234,00 |
| 10.02.2025 | 26,38 | 26,42 | 25,60 | 25,69 | -2,02% | 2.676.395,00 |
| 07.02.2025 | 26,22 | 26,50 | 26,02 | 26,22 | -0,49% | 1.214.049,00 |
| 06.02.2025 | 26,85 | 27,11 | 26,20 | 26,35 | 2,41% | 1.464.433,00 |
| 05.02.2025 | 25,68 | 25,87 | 25,53 | 25,73 | 0,12% | 694.865,00 |
| 04.02.2025 | 26,06 | 26,17 | 25,56 | 25,70 | -0,93% | 778.165,00 |
| 03.02.2025 | 26,00 | 26,50 | 25,83 | 25,94 | -0,77% | 1.137.743,00 |
| 31.01.2025 | 26,13 | 26,38 | 25,99 | 26,14 | -0,57% | 704.612,00 |
| 30.01.2025 | 26,41 | 26,66 | 26,07 | 26,29 | 1,08% | 800.700,00 |
| 29.01.2025 | 26,19 | 26,30 | 25,82 | 26,01 | -1,55% | 694.620,00 |
| 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 |