18,643$
-1,83%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 18,93 | 18,96 | 18,65 | 18,71 | -1,49% | - |
| 16.10.2026 | 19,02 | 19,24 | 18,90 | 18,99 | 0,11% | 2.665.346,00 |
| 15.10.2026 | 18,91 | 19,20 | 18,85 | 18,97 | 1,72% | 2.702.412,00 |
| 14.10.2026 | 18,82 | 19,07 | 18,55 | 18,65 | -1,22% | 3.533.128,00 |
| 13.10.2026 | 19,05 | 19,10 | 18,81 | 18,88 | -0,05% | 2.893.731,00 |
| 12.10.2026 | 18,97 | 18,98 | 18,71 | 18,89 | -0,47% | 2.581.006,00 |
| 09.10.2026 | 18,73 | 18,99 | 18,46 | 18,98 | 2,04% | 4.444.745,00 |
| 08.10.2026 | 18,00 | 18,62 | 17,93 | 18,60 | 3,39% | 6.173.077,00 |
| 07.10.2026 | 18,05 | 18,18 | 17,87 | 17,99 | -0,55% | 5.223.762,00 |
| 06.10.2026 | 17,91 | 18,14 | 17,71 | 18,09 | 0,44% | 5.968.970,00 |
| 05.10.2026 | 18,10 | 18,29 | 17,85 | 18,01 | -0,28% | 3.607.878,00 |
| 02.10.2026 | 18,38 | 18,46 | 18,03 | 18,06 | -0,88% | 3.826.918,00 |
| 01.10.2026 | 18,32 | 18,38 | 17,91 | 18,22 | -0,76% | 3.523.022,00 |
| 30.09.2026 | 18,72 | 18,81 | 18,36 | 18,36 | -1,18% | 5.169.095,00 |
| 29.09.2026 | 18,70 | 19,03 | 18,54 | 18,58 | -1,12% | 3.896.269,00 |
| 28.09.2026 | 18,84 | 18,92 | 18,51 | 18,79 | -0,48% | 3.770.638,00 |
| 25.09.2026 | 19,03 | 19,15 | 18,87 | 18,88 | -0,94% | 3.986.871,00 |
| 24.09.2026 | 19,92 | 19,98 | 19,06 | 19,06 | -4,03% | 5.193.035,00 |
| 23.09.2026 | 20,13 | 20,29 | 19,83 | 19,86 | -1,88% | 2.864.378,00 |
| 22.09.2026 | 20,23 | 20,34 | 20,10 | 20,24 | 1,05% | 3.343.737,00 |
| 21.09.2026 | 20,21 | 20,25 | 19,96 | 20,03 | -0,55% | 3.344.379,00 |
| 18.09.2026 | 19,91 | 20,21 | 19,78 | 20,14 | 0,70% | 4.435.273,00 |
| 17.09.2026 | 20,25 | 20,25 | 19,93 | 20,00 | -0,20% | 2.785.515,00 |
| 16.09.2026 | 20,22 | 20,47 | 19,87 | 20,04 | -1,86% | 2.767.106,00 |
| 15.09.2026 | 20,29 | 20,51 | 20,06 | 20,42 | 0,84% | 4.410.026,00 |
| 14.09.2026 | 20,13 | 20,39 | 20,06 | 20,25 | 0,15% | 3.487.271,00 |
| 11.09.2026 | 20,45 | 20,49 | 20,22 | 20,22 | -0,30% | 3.319.095,00 |
| 10.09.2026 | 20,48 | 20,49 | 20,00 | 20,28 | -0,88% | 3.417.250,00 |
| 09.09.2026 | 20,45 | 20,55 | 20,26 | 20,46 | 0,10% | 3.024.515,00 |
| 08.09.2026 | 20,35 | 20,51 | 20,21 | 20,44 | -0,10% | 2.749.538,00 |
| 04.09.2026 | 20,22 | 20,82 | 20,18 | 20,46 | 0,69% | 3.418.737,00 |
| 03.09.2026 | 20,36 | 20,61 | 20,23 | 20,32 | 0,44% | 4.413.171,00 |
| 02.09.2026 | 20,92 | 20,92 | 20,17 | 20,23 | -2,79% | 6.032.146,00 |
| 01.09.2026 | 20,43 | 20,90 | 20,29 | 20,81 | 1,51% | 5.709.464,00 |
| 31.08.2026 | 20,48 | 20,58 | 20,23 | 20,50 | 0,59% | 5.466.689,00 |
| 28.08.2026 | 20,75 | 20,87 | 20,18 | 20,38 | -1,21% | 3.263.823,00 |
| 27.08.2026 | 20,80 | 20,87 | 20,54 | 20,63 | -0,91% | 2.648.566,00 |
| 26.08.2026 | 21,03 | 21,33 | 20,82 | 20,82 | -2,02% | 1.931.262,00 |
| 25.08.2026 | 21,10 | 21,29 | 20,98 | 21,25 | 0,14% | 2.574.236,00 |
| 24.08.2026 | 21,25 | 21,46 | 21,07 | 21,22 | 0,09% | 2.637.953,00 |
| 21.08.2026 | 21,42 | 21,42 | 21,08 | 21,20 | -0,38% | 3.754.388,00 |
| 20.08.2026 | 21,40 | 21,68 | 21,28 | 21,28 | -0,88% | 2.546.779,00 |
| 19.08.2026 | 20,95 | 21,47 | 20,95 | 21,47 | 3,37% | 3.842.162,00 |
| 18.08.2026 | 21,50 | 21,65 | 20,71 | 20,77 | -2,99% | 3.189.384,00 |
| 17.08.2026 | 21,52 | 21,52 | 21,26 | 21,41 | -0,74% | 2.684.609,00 |
| 14.08.2026 | 21,75 | 21,92 | 21,48 | 21,57 | -0,87% | 2.266.526,00 |
| 13.08.2026 | 21,57 | 21,78 | 21,57 | 21,76 | 1,16% | 2.640.538,00 |
| 12.08.2026 | 21,37 | 21,53 | 21,13 | 21,51 | 0,28% | 2.846.698,00 |
| 11.08.2026 | 21,60 | 21,68 | 21,36 | 21,45 | -1,11% | 2.528.857,00 |
| 10.08.2026 | 21,82 | 21,85 | 21,30 | 21,69 | -0,46% | 3.360.231,00 |
| 07.08.2026 | 21,54 | 21,85 | 21,38 | 21,79 | 1,68% | 2.691.071,00 |
| 06.08.2026 | 22,07 | 22,58 | 21,35 | 21,43 | -2,68% | 3.780.136,00 |
| 05.08.2026 | 22,00 | 22,02 | 21,64 | 22,02 | 0,41% | 4.281.830,00 |
| 04.08.2026 | 21,36 | 21,95 | 21,26 | 21,93 | 1,81% | 6.138.622,00 |
| 03.08.2026 | 21,98 | 22,12 | 21,45 | 21,54 | -1,10% | 2.673.078,00 |
| 31.07.2026 | 21,48 | 21,85 | 21,39 | 21,78 | 1,82% | 2.230.889,00 |
| 30.07.2026 | 22,19 | 22,19 | 21,09 | 21,39 | -3,56% | 2.075.507,00 |
| 29.07.2026 | 22,10 | 22,21 | 21,81 | 22,18 | 0,41% | 2.704.482,00 |
| 28.07.2026 | 21,90 | 22,31 | 21,87 | 22,09 | 1,89% | 2.440.744,00 |
| 27.07.2026 | 21,57 | 21,93 | 21,57 | 21,68 | 0,46% | 1.559.145,00 |
| 24.07.2026 | 21,33 | 21,66 | 21,32 | 21,58 | 1,27% | 1.703.864,00 |
| 23.07.2026 | 21,33 | 21,54 | 21,15 | 21,31 | -1,02% | 1.925.672,00 |
| 22.07.2026 | 21,39 | 21,67 | 21,25 | 21,53 | 1,32% | 1.863.623,00 |
| 21.07.2026 | 21,25 | 21,45 | 20,96 | 21,25 | -0,05% | 2.675.079,00 |
| 20.07.2026 | 21,75 | 21,83 | 21,13 | 21,26 | -2,48% | 2.331.028,00 |
| 17.07.2026 | 22,28 | 22,54 | 21,51 | 21,80 | -1,58% | 2.528.657,00 |
| 16.07.2026 | 21,83 | 22,51 | 21,83 | 22,15 | 1,56% | 3.325.180,00 |
| 15.07.2026 | 21,75 | 22,16 | 21,75 | 21,81 | 0,41% | 2.857.225,00 |
| 14.07.2026 | 21,48 | 21,76 | 21,45 | 21,72 | 1,26% | 1.332.970,00 |
| 13.07.2026 | 21,29 | 21,53 | 21,18 | 21,45 | 0,85% | 1.842.550,00 |
| 10.07.2026 | 21,11 | 21,52 | 21,10 | 21,27 | 1,77% | 1.419.444,00 |
| 09.07.2026 | 21,08 | 21,29 | 20,90 | 20,90 | -0,38% | 1.974.139,00 |
| 08.07.2026 | 21,77 | 21,77 | 20,98 | 20,98 | -3,89% | 2.398.207,00 |
| 07.07.2026 | 21,73 | 21,99 | 21,57 | 21,83 | 1,06% | 2.246.157,00 |
| 06.07.2026 | 21,48 | 21,62 | 21,26 | 21,60 | 0,51% | 1.545.291,00 |
| 02.07.2026 | 21,46 | 21,61 | 21,25 | 21,49 | 0,94% | 1.819.469,00 |
| 01.07.2026 | 21,28 | 21,48 | 21,20 | 21,29 | 0,05% | 2.333.365,00 |
| 30.06.2026 | 21,57 | 21,65 | 20,97 | 21,28 | -1,75% | 3.167.473,00 |
| 29.06.2026 | 21,82 | 21,92 | 21,14 | 21,66 | -1,14% | 3.263.600,00 |
| 26.06.2026 | 21,90 | 22,05 | 21,64 | 21,91 | 0,14% | 3.784.407,00 |
| 25.06.2026 | 21,68 | 21,97 | 21,46 | 21,88 | 0,92% | 2.412.910,00 |
| 24.06.2026 | 21,30 | 21,90 | 21,29 | 21,68 | 2,41% | 2.968.333,00 |
| 23.06.2026 | 20,90 | 21,21 | 20,72 | 21,17 | 1,24% | 2.825.314,00 |
| 22.06.2026 | 20,94 | 21,30 | 20,84 | 20,91 | -0,17% | 3.302.934,00 |
| 19.06.2026 | 20,96 | 20,97 | 20,93 | 20,95 | -0,16% | - |
| 18.06.2026 | 20,92 | 21,24 | 20,86 | 20,98 | 1,21% | 3.725.393,00 |
| 17.06.2026 | 21,26 | 21,59 | 20,70 | 20,73 | -2,77% | 2.743.409,00 |
| 16.06.2026 | 21,30 | 21,68 | 21,17 | 21,32 | -1,02% | 2.728.175,00 |
| 15.06.2026 | 22,00 | 22,22 | 21,53 | 21,54 | -1,73% | 2.641.746,00 |
| 12.06.2026 | 21,01 | 21,92 | 21,00 | 21,92 | 5,08% | 2.821.577,00 |
| 11.06.2026 | 20,80 | 20,91 | 20,42 | 20,86 | 0,82% | 2.563.378,00 |
| 10.06.2026 | 21,04 | 21,21 | 20,69 | 20,69 | -1,38% | 2.196.902,00 |
| 09.06.2026 | 21,00 | 21,24 | 20,97 | 20,98 | 0,96% | 2.393.592,00 |
| 08.06.2026 | 21,09 | 21,12 | 20,77 | 20,78 | -0,91% | 2.003.740,00 |
| 05.06.2026 | 21,00 | 21,27 | 20,86 | 20,97 | -0,24% | 2.329.050,00 |
| 04.06.2026 | 21,21 | 21,41 | 20,81 | 21,02 | 0,43% | 2.467.770,00 |
| 03.06.2026 | 20,85 | 21,25 | 20,80 | 20,93 | 0,14% | 2.074.605,00 |
| 02.06.2026 | 20,63 | 21,17 | 20,60 | 20,90 | 1,75% | 2.228.218,00 |
| 01.06.2026 | 20,80 | 20,96 | 20,44 | 20,54 | -1,68% | 2.706.459,00 |
| 29.05.2026 | 21,00 | 21,16 | 20,88 | 20,89 | -1,04% | 5.159.699,00 |