21,389$
-3,57%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,19 | 22,19 | 21,09 | 21,39 | -3,56% | 2.026.809,00 |
| 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 |
| 28.05.2026 | 20,90 | 21,17 | 20,70 | 21,11 | 1,73% | 2.857.232,00 |
| 27.05.2026 | 20,60 | 21,01 | 20,55 | 20,75 | 1,17% | 2.122.835,00 |
| 26.05.2026 | 20,33 | 20,62 | 20,33 | 20,51 | 0,74% | 2.163.455,00 |
| 22.05.2026 | 20,35 | 20,66 | 20,24 | 20,36 | -0,15% | 2.520.786,00 |
| 21.05.2026 | 20,11 | 20,56 | 19,99 | 20,39 | 0,79% | 2.880.653,00 |
| 20.05.2026 | 20,11 | 20,33 | 20,00 | 20,23 | 1,30% | 3.263.639,00 |
| 19.05.2026 | 19,83 | 20,14 | 19,56 | 19,97 | 0,60% | 3.300.122,00 |
| 18.05.2026 | 19,94 | 20,07 | 19,84 | 19,85 | 0,15% | 2.090.388,00 |
| 15.05.2026 | 20,36 | 20,36 | 19,70 | 19,82 | -1,98% | 3.482.445,00 |
| 14.05.2026 | 20,16 | 20,29 | 20,04 | 20,22 | 1,00% | 2.613.672,00 |
| 13.05.2026 | 20,22 | 20,31 | 19,75 | 20,02 | -1,57% | 3.569.878,00 |
| 12.05.2026 | 20,43 | 20,68 | 20,17 | 20,34 | 0,15% | 2.871.389,00 |
| 11.05.2026 | 20,50 | 20,76 | 20,30 | 20,31 | -0,54% | 2.182.363,00 |
| 08.05.2026 | 20,64 | 20,73 | 20,31 | 20,42 | 0,05% | 2.963.330,00 |
| 07.05.2026 | 20,90 | 21,49 | 20,40 | 20,41 | -3,68% | 3.887.545,00 |
| 06.05.2026 | 20,91 | 21,26 | 20,89 | 21,19 | 2,37% | 2.220.131,00 |
| 05.05.2026 | 20,69 | 20,96 | 20,69 | 20,70 | 0,44% | 1.923.451,00 |
| 04.05.2026 | 20,84 | 21,00 | 20,45 | 20,61 | -1,62% | 2.467.713,00 |
| 01.05.2026 | 21,29 | 21,45 | 20,93 | 20,95 | -1,23% | 1.896.302,00 |
| 30.04.2026 | 21,19 | 21,44 | 20,92 | 21,21 | -0,05% | 2.912.010,00 |
| 29.04.2026 | 21,40 | 21,61 | 21,00 | 21,22 | -1,16% | 1.977.777,00 |
| 28.04.2026 | 21,53 | 21,63 | 21,28 | 21,47 | 0,42% | 2.026.576,00 |
| 27.04.2026 | 21,35 | 21,55 | 21,26 | 21,38 | 0,23% | 1.955.125,00 |
| 24.04.2026 | 21,28 | 21,44 | 21,22 | 21,33 | 0,14% | 1.696.568,00 |
| 23.04.2026 | 21,04 | 21,38 | 20,89 | 21,30 | 1,67% | 2.261.668,00 |
| 22.04.2026 | 21,33 | 21,38 | 20,88 | 20,95 | -1,18% | 1.747.339,00 |
| 21.04.2026 | 21,43 | 21,73 | 21,14 | 21,20 | -0,98% | 1.984.212,00 |
| 20.04.2026 | 21,24 | 21,48 | 21,04 | 21,41 | 0,42% | 1.600.395,00 |
| 17.04.2026 | 21,01 | 21,40 | 21,01 | 21,32 | 1,38% | 2.259.419,00 |
| 16.04.2026 | 20,77 | 21,03 | 20,66 | 21,03 | 1,01% | 2.000.733,00 |
| 15.04.2026 | 21,30 | 21,30 | 20,76 | 20,82 | -2,21% | 2.314.508,00 |
| 14.04.2026 | 21,38 | 21,61 | 21,29 | 21,29 | -0,79% | 1.626.733,00 |
| 13.04.2026 | 21,20 | 21,47 | 20,96 | 21,46 | 1,23% | 1.903.432,00 |
| 10.04.2026 | 21,36 | 21,64 | 21,14 | 21,20 | -0,70% | 1.814.560,00 |
| 09.04.2026 | 21,12 | 21,45 | 21,06 | 21,35 | 0,38% | 2.007.513,00 |
| 08.04.2026 | 21,19 | 21,57 | 21,13 | 21,27 | 1,67% | 2.787.941,00 |
| 07.04.2026 | 20,74 | 21,05 | 20,55 | 20,92 | 0,63% | 1.946.748,00 |
| 06.04.2026 | 20,97 | 21,12 | 20,79 | 20,79 | -1,47% | 2.237.834,00 |
| 02.04.2026 | 20,86 | 21,16 | 20,75 | 21,10 | 1,15% | 1.740.500,00 |
| 01.04.2026 | 20,66 | 20,91 | 20,56 | 20,86 | 1,16% | 2.146.729,00 |
| 31.03.2026 | 20,81 | 20,88 | 20,53 | 20,62 | 0,10% | 2.516.511,00 |
| 30.03.2026 | 20,49 | 20,84 | 20,40 | 20,60 | 1,43% | 2.282.944,00 |
| 27.03.2026 | 20,00 | 20,39 | 19,91 | 20,31 | 0,79% | 1.872.479,00 |
| 26.03.2026 | 20,07 | 20,42 | 20,01 | 20,15 | 0,10% | 2.023.588,00 |
| 25.03.2026 | 20,45 | 20,53 | 20,12 | 20,13 | -0,59% | 2.421.152,00 |
| 24.03.2026 | 20,02 | 20,54 | 19,95 | 20,25 | 0,85% | 2.052.050,00 |
| 23.03.2026 | 19,89 | 20,36 | 19,75 | 20,08 | 2,97% | 2.812.887,00 |
| 20.03.2026 | 19,80 | 19,88 | 19,49 | 19,50 | -2,01% | 5.985.084,00 |
| 19.03.2026 | 20,14 | 20,22 | 19,56 | 19,90 | -1,58% | 3.304.988,00 |
| 18.03.2026 | 20,30 | 20,67 | 20,21 | 20,22 | -0,74% | 2.782.202,00 |
| 17.03.2026 | 20,38 | 20,46 | 20,14 | 20,37 | 0,34% | 3.654.626,00 |
| 16.03.2026 | 20,40 | 20,66 | 20,27 | 20,30 | 0,59% | 4.675.989,00 |
| 13.03.2026 | 20,46 | 20,46 | 20,13 | 20,18 | 0,60% | 3.883.547,00 |
| 12.03.2026 | 20,41 | 20,76 | 20,02 | 20,06 | -2,81% | 4.087.984,00 |
| 11.03.2026 | 20,76 | 20,95 | 20,53 | 20,64 | -0,58% | 3.635.684,00 |
| 10.03.2026 | 21,00 | 21,19 | 20,72 | 20,76 | -1,61% | 3.020.706,00 |