144,620$
-2,49%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 146,27 | 147,45 | 144,20 | 144,58 | -2,52% | 1.221.246,00 |
| 11.03.2026 | 148,65 | 149,93 | 146,32 | 148,32 | -0,22% | 1.692.795,00 |
| 10.03.2026 | 151,00 | 151,98 | 148,44 | 148,64 | -1,69% | 1.487.201,00 |
| 09.03.2026 | 148,96 | 152,29 | 147,12 | 151,19 | -0,57% | 350,00 |
| 06.03.2026 | 153,17 | 154,28 | 150,48 | 152,05 | -2,72% | 350,00 |
| 05.03.2026 | 155,08 | 157,00 | 152,63 | 156,30 | 0,12% | 1.632.342,00 |
| 04.03.2026 | 154,70 | 156,84 | 153,86 | 156,12 | 1,53% | 1.053.053,00 |
| 03.03.2026 | 150,69 | 154,63 | 150,13 | 153,76 | -0,43% | 979.746,00 |
| 02.03.2026 | 150,98 | 156,11 | 150,23 | 154,42 | 0,88% | 1.206.572,00 |
| 27.02.2026 | 157,15 | 157,71 | 151,44 | 153,08 | -4,13% | 1.747.581,00 |
| 26.02.2026 | 159,14 | 160,86 | 158,32 | 159,68 | 0,85% | 1.363.264,00 |
| 25.02.2026 | 156,51 | 160,16 | 155,65 | 158,34 | 1,84% | 1.200.625,00 |
| 24.02.2026 | 152,57 | 156,59 | 152,20 | 155,48 | 1,53% | 1.128.597,00 |
| 23.02.2026 | 156,91 | 157,89 | 152,31 | 153,13 | -3,24% | 1.379.402,00 |
| 20.02.2026 | 157,28 | 158,33 | 154,82 | 158,26 | 0,15% | 1.399.150,00 |
| 19.02.2026 | 159,69 | 159,69 | 156,39 | 158,03 | -1,94% | 1.564.634,00 |
| 18.02.2026 | 158,78 | 161,58 | 158,02 | 161,16 | 1,98% | 1.338.326,00 |
| 17.02.2026 | 158,55 | 160,00 | 157,43 | 158,03 | -0,41% | 1.409.548,00 |
| 13.02.2026 | 157,30 | 159,47 | 156,00 | 158,68 | 0,81% | 1.270.973,00 |
| 12.02.2026 | 158,42 | 159,98 | 152,03 | 157,41 | -0,75% | 3.035.606,00 |
| 11.02.2026 | 162,78 | 163,18 | 156,54 | 158,60 | 0,08% | 2.791.811,00 |
| 10.02.2026 | 173,03 | 174,13 | 157,19 | 158,48 | -8,75% | 4.178.329,00 |
| 09.02.2026 | 171,63 | 174,01 | 170,48 | 173,67 | 0,89% | 972.626,00 |
| 06.02.2026 | 169,67 | 173,06 | 169,00 | 172,14 | 2,81% | 1.067.034,00 |
| 05.02.2026 | 169,28 | 170,43 | 167,06 | 167,44 | -1,44% | 1.258.302,00 |
| 04.02.2026 | 166,25 | 171,45 | 164,45 | 169,89 | 2,22% | 1.511.727,00 |
| 03.02.2026 | 167,16 | 169,73 | 163,46 | 166,20 | -0,68% | 1.345.817,00 |
| 02.02.2026 | 165,38 | 168,83 | 165,06 | 167,34 | 0,89% | 1.338.565,00 |
| 30.01.2026 | 166,28 | 167,86 | 163,70 | 165,86 | -1,04% | 1.645.200,00 |
| 29.01.2026 | 168,00 | 173,47 | 165,56 | 167,61 | -0,42% | 2.155.300,00 |
| 28.01.2026 | 171,17 | 171,17 | 167,19 | 168,31 | -0,42% | 1.513.704,00 |
| 27.01.2026 | 169,31 | 170,80 | 168,35 | 169,02 | -0,39% | 1.333.642,00 |
| 26.01.2026 | 169,14 | 170,59 | 168,50 | 169,69 | 0,39% | 918.351,00 |
| 23.01.2026 | 170,09 | 170,72 | 167,16 | 169,03 | -1,48% | 723.123,00 |
| 22.01.2026 | 171,68 | 172,64 | 170,37 | 171,57 | 0,89% | 924.592,00 |
| 21.01.2026 | 168,32 | 171,68 | 168,05 | 170,06 | 1,33% | 1.100.980,00 |
| 20.01.2026 | 165,41 | 170,63 | 165,41 | 167,83 | -2,30% | 1.084.654,00 |
| 16.01.2026 | 171,02 | 173,02 | 170,90 | 171,78 | 0,13% | 1.168.287,00 |
| 15.01.2026 | 173,22 | 174,70 | 171,35 | 171,55 | -0,42% | 1.206.340,00 |
| 14.01.2026 | 167,05 | 172,60 | 166,13 | 172,27 | 3,04% | 1.517.835,00 |
| 13.01.2026 | 171,11 | 171,20 | 165,86 | 167,19 | -2,17% | 1.135.094,00 |
| 12.01.2026 | 165,73 | 171,02 | 165,30 | 170,89 | 1,90% | 1.258.142,00 |
| 09.01.2026 | 168,99 | 170,12 | 167,25 | 167,71 | -0,40% | 839.924,00 |
| 08.01.2026 | 164,14 | 168,63 | 164,07 | 168,38 | 1,96% | 1.340.407,00 |
| 07.01.2026 | 167,23 | 168,98 | 164,65 | 165,15 | -2,20% | 1.167.693,00 |
| 06.01.2026 | 166,79 | 169,55 | 166,08 | 168,86 | 0,91% | 1.049.748,00 |
| 05.01.2026 | 163,41 | 169,63 | 163,41 | 167,33 | 2,28% | 1.488.617,00 |