123,480$
-5,22%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 123,84 | 127,51 | 118,58 | 123,65 | -5,09% | 3.460.442,00 |
| 03.04.2025 | 134,64 | 135,33 | 130,09 | 130,28 | -8,18% | 2.125.931,00 |
| 02.04.2025 | 136,20 | 142,40 | 135,95 | 141,89 | 2,74% | 1.791.809,00 |
| 01.04.2025 | 137,48 | 138,85 | 136,75 | 138,10 | -0,58% | 1.493.251,00 |
| 31.03.2025 | 136,02 | 139,07 | 135,08 | 138,91 | -0,07% | 2.937.665,00 |
| 28.03.2025 | 142,00 | 142,57 | 138,58 | 139,01 | -2,54% | 1.282.144,00 |
| 27.03.2025 | 143,51 | 144,08 | 141,69 | 142,64 | -1,31% | 1.053.939,00 |
| 26.03.2025 | 146,48 | 147,99 | 144,34 | 144,54 | -0,80% | 1.311.991,00 |
| 25.03.2025 | 145,98 | 146,34 | 144,73 | 145,71 | 0,52% | 986.786,00 |
| 24.03.2025 | 142,89 | 145,63 | 142,20 | 144,96 | 2,76% | 1.267.263,00 |
| 21.03.2025 | 139,88 | 142,09 | 139,31 | 141,06 | -0,47% | 5.311.522,00 |
| 20.03.2025 | 145,04 | 145,04 | 140,93 | 141,73 | -3,20% | 1.750.192,00 |
| 19.03.2025 | 143,16 | 147,52 | 142,77 | 146,42 | 1,86% | 1.302.710,00 |
| 18.03.2025 | 144,37 | 144,80 | 142,28 | 143,74 | -0,51% | 1.449.495,00 |
| 17.03.2025 | 142,09 | 145,57 | 141,33 | 144,47 | 1,46% | 1.609.600,00 |
| 14.03.2025 | 141,95 | 143,70 | 140,43 | 142,39 | 1,85% | 1.451.530,00 |
| 13.03.2025 | 142,06 | 142,06 | 138,77 | 139,81 | -1,01% | 1.378.671,00 |
| 12.03.2025 | 142,27 | 142,53 | 139,27 | 141,23 | 1,10% | 1.412.968,00 |
| 11.03.2025 | 137,88 | 140,61 | 136,93 | 139,70 | 1,51% | 1.609.174,00 |
| 10.03.2025 | 140,24 | 141,78 | 136,48 | 137,62 | -4,01% | 1.542.794,00 |
| 07.03.2025 | 143,10 | 143,74 | 139,50 | 143,37 | -0,33% | 872.062,00 |
| 06.03.2025 | 142,50 | 145,28 | 141,45 | 143,84 | -1,33% | 1.085.568,00 |
| 05.03.2025 | 143,17 | 146,30 | 142,43 | 145,78 | 1,10% | 979.835,00 |
| 04.03.2025 | 148,29 | 148,63 | 141,53 | 144,19 | -4,13% | 1.527.649,00 |
| 03.03.2025 | 155,32 | 156,00 | 149,63 | 150,40 | -2,76% | 1.694.564,00 |
| 28.02.2025 | 152,52 | 154,89 | 151,48 | 154,67 | 1,94% | 1.213.948,00 |
| 27.02.2025 | 152,54 | 153,38 | 150,81 | 151,73 | 0,22% | 1.086.995,00 |
| 26.02.2025 | 151,60 | 153,00 | 150,64 | 151,39 | 0,30% | 1.073.572,00 |
| 25.02.2025 | 152,27 | 152,74 | 147,96 | 150,94 | -0,49% | 1.418.379,00 |
| 24.02.2025 | 152,44 | 153,15 | 150,37 | 151,68 | 0,09% | 1.035.294,00 |
| 21.02.2025 | 155,49 | 156,29 | 150,27 | 151,54 | -2,28% | 1.668.694,00 |
| 20.02.2025 | 158,55 | 158,65 | 151,75 | 155,07 | -2,83% | 2.085.618,00 |
| 19.02.2025 | 160,18 | 161,04 | 158,96 | 159,58 | -0,83% | 1.327.380,00 |
| 18.02.2025 | 160,65 | 162,04 | 159,81 | 160,92 | 0,68% | 1.295.663,00 |
| 14.02.2025 | 160,39 | 161,89 | 159,40 | 159,84 | -0,34% | 1.699.199,00 |
| 13.02.2025 | 162,20 | 162,45 | 158,73 | 160,39 | -0,44% | 1.560.403,00 |
| 12.02.2025 | 161,48 | 162,43 | 160,20 | 161,10 | -1,14% | 1.287.667,00 |
| 11.02.2025 | 162,26 | 163,45 | 160,49 | 162,95 | 0,33% | 1.377.975,00 |
| 10.02.2025 | 167,15 | 167,72 | 161,42 | 162,42 | -2,99% | 1.423.290,00 |
| 07.02.2025 | 168,55 | 170,37 | 167,07 | 167,43 | -0,61% | 725.333,00 |
| 06.02.2025 | 167,00 | 168,60 | 166,32 | 168,45 | 1,70% | 978.318,00 |
| 05.02.2025 | 164,69 | 165,96 | 163,19 | 165,64 | 0,58% | 785.785,00 |
| 04.02.2025 | 165,93 | 166,69 | 163,60 | 164,68 | -0,78% | 1.282.517,00 |
| 03.02.2025 | 165,03 | 166,85 | 161,00 | 165,98 | -1,48% | 1.390.246,00 |
| 31.01.2025 | 171,38 | 171,71 | 166,94 | 168,48 | -1,27% | 1.651.988,00 |
| 30.01.2025 | 168,32 | 172,26 | 164,15 | 170,65 | -0,80% | 2.565.713,00 |
| 29.01.2025 | 171,50 | 174,32 | 171,25 | 172,02 | 0,30% | 1.502.063,00 |
| 28.01.2025 | 169,23 | 172,10 | 168,51 | 171,51 | 1,28% | 1.691.099,00 |
| 27.01.2025 | 171,08 | 171,79 | 166,07 | 169,34 | -1,91% | 1.930.263,00 |
| 24.01.2025 | 170,06 | 172,80 | 170,01 | 172,64 | 0,64% | 1.313.495,00 |
| 23.01.2025 | 170,96 | 173,15 | 170,64 | 171,55 | 0,62% | 1.447.834,00 |
| 22.01.2025 | 169,35 | 170,97 | 169,11 | 170,50 | 0,48% | 1.012.555,00 |
| 21.01.2025 | 168,49 | 170,99 | 168,00 | 169,69 | 1,60% | 926.462,00 |
| 17.01.2025 | 165,00 | 167,40 | 162,90 | 167,01 | 1,28% | 1.389.162,00 |
| 16.01.2025 | 162,02 | 165,01 | 161,38 | 164,90 | 2,17% | 1.560.315,00 |
| 15.01.2025 | 160,00 | 161,83 | 159,22 | 161,40 | 2,99% | 1.277.055,00 |
| 14.01.2025 | 156,06 | 157,62 | 155,07 | 156,72 | 1,63% | 841.794,00 |
| 13.01.2025 | 153,52 | 154,83 | 152,67 | 154,21 | 0,00% | 1.020.580,00 |
| 10.01.2025 | 158,05 | 158,91 | 153,65 | 154,21 | -3,24% | 1.189.223,00 |
| 08.01.2025 | 158,86 | 159,63 | 157,05 | 159,38 | 0,25% | 863.772,00 |
| 07.01.2025 | 159,50 | 160,75 | 156,23 | 158,98 | -0,56% | 1.411.560,00 |
| 06.01.2025 | 160,76 | 161,85 | 159,29 | 159,87 | 1,36% | 1.058.645,00 |
| 03.01.2025 | 155,48 | 158,39 | 153,91 | 157,72 | 1,75% | 924.493,00 |
| 02.01.2025 | 156,10 | 156,33 | 153,99 | 155,00 | -0,21% | 523.750,00 |
| 31.12.2024 | 155,99 | 156,50 | 154,66 | 155,33 | 0,00% | 474.037,00 |
| 30.12.2024 | 153,94 | 156,10 | 153,94 | 155,33 | -1,01% | 822.360,00 |
| 27.12.2024 | 157,38 | 159,04 | 156,10 | 156,92 | -1,13% | 564.983,00 |
| 26.12.2024 | 156,45 | 158,82 | 156,17 | 158,71 | 0,91% | 710.312,00 |
| 24.12.2024 | 156,14 | 157,28 | 155,34 | 157,28 | 0,94% | 242.890,00 |
| 23.12.2024 | 154,32 | 155,82 | 153,40 | 155,81 | 0,49% | 751.638,00 |
| 20.12.2024 | 150,40 | 155,23 | 150,40 | 155,05 | 2,78% | 3.880.660,00 |
| 19.12.2024 | 153,72 | 154,63 | 149,62 | 150,86 | -1,02% | 1.511.360,00 |
| 18.12.2024 | 158,09 | 158,09 | 152,31 | 152,42 | -3,47% | 1.713.415,00 |
| 17.12.2024 | 158,98 | 159,69 | 157,16 | 157,90 | -1,56% | 1.026.682,00 |
| 16.12.2024 | 160,49 | 160,66 | 158,91 | 160,41 | -0,05% | 1.079.748,00 |
| 13.12.2024 | 161,34 | 161,34 | 159,04 | 160,49 | 0,07% | 1.643.234,00 |
| 12.12.2024 | 161,02 | 162,77 | 160,06 | 160,37 | -0,71% | 822.763,00 |
| 11.12.2024 | 162,25 | 162,80 | 161,14 | 161,51 | 0,37% | 869.721,00 |
| 10.12.2024 | 160,34 | 162,23 | 160,01 | 160,91 | -0,38% | 958.271,00 |
| 09.12.2024 | 163,40 | 163,70 | 159,66 | 161,53 | -1,14% | 1.039.942,00 |
| 06.12.2024 | 165,10 | 165,36 | 162,63 | 163,40 | -1,29% | 1.228.883,00 |
| 05.12.2024 | 165,91 | 166,89 | 164,78 | 165,54 | -0,13% | 759.716,00 |
| 04.12.2024 | 165,88 | 166,32 | 164,23 | 165,76 | 0,19% | 1.061.939,00 |
| 03.12.2024 | 167,10 | 168,24 | 164,81 | 165,45 | -0,90% | 1.244.199,00 |
| 02.12.2024 | 170,49 | 170,52 | 166,59 | 166,95 | -1,38% | 967.070,00 |
| 29.11.2024 | 170,94 | 171,38 | 168,94 | 169,28 | -0,48% | 534.315,00 |
| 27.11.2024 | 169,64 | 170,93 | 168,77 | 170,10 | 0,70% | 1.160.657,00 |
| 26.11.2024 | 167,12 | 169,01 | 165,21 | 168,92 | 1,12% | 1.211.974,00 |
| 25.11.2024 | 166,46 | 167,40 | 164,93 | 167,05 | 1,13% | 2.684.256,00 |
| 22.11.2024 | 163,58 | 165,42 | 163,31 | 165,18 | 0,86% | 792.988,00 |
| 21.11.2024 | 161,84 | 164,73 | 161,84 | 163,77 | 0,98% | 110.238,00 |
| 20.11.2024 | 162,80 | 162,83 | 160,53 | 162,18 | -0,27% | 939.736,00 |
| 19.11.2024 | 161,96 | 163,16 | 161,79 | 162,62 | -0,49% | 1.290.149,00 |
| 18.11.2024 | 161,00 | 164,33 | 160,24 | 163,42 | 1,71% | 1.000.919,00 |
| 15.11.2024 | 160,00 | 161,57 | 159,70 | 160,68 | 0,33% | 1.029.940,00 |
| 14.11.2024 | 162,68 | 163,27 | 159,28 | 160,15 | -0,31% | 978.963,00 |
| 13.11.2024 | 162,05 | 163,45 | 160,56 | 160,64 | -1,00% | 800.876,00 |
| 12.11.2024 | 162,39 | 162,67 | 160,78 | 162,27 | -0,27% | 905.995,00 |
| 11.11.2024 | 161,11 | 163,39 | 160,81 | 162,71 | 2,51% | 687.341,00 |
| 08.11.2024 | 157,66 | 159,76 | 155,78 | 158,73 | 1,47% | 1.218.949,00 |