162,560$
1,68%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 158,35 | 164,45 | 158,35 | 162,54 | 1,67% | 882.991,00 |
| 13.10.2025 | 162,55 | 163,45 | 159,07 | 159,87 | -0,26% | 1.189.585,00 |
| 10.10.2025 | 164,86 | 165,14 | 159,41 | 160,28 | -2,36% | 1.358.323,00 |
| 09.10.2025 | 165,83 | 166,88 | 163,75 | 164,15 | -0,61% | 707.611,00 |
| 08.10.2025 | 164,72 | 167,01 | 164,48 | 165,15 | -0,30% | 605.232,00 |
| 07.10.2025 | 168,41 | 169,46 | 163,58 | 165,64 | -1,19% | 1.317.719,00 |
| 06.10.2025 | 167,13 | 168,62 | 165,93 | 167,64 | 0,53% | 630.462,00 |
| 03.10.2025 | 167,01 | 168,19 | 165,84 | 166,76 | 0,18% | 95.274,00 |
| 02.10.2025 | 163,89 | 167,23 | 163,89 | 166,46 | 0,34% | 842.180,00 |
| 01.10.2025 | 170,73 | 170,73 | 165,84 | 165,90 | -3,88% | 1.171.982,00 |
| 30.09.2025 | 175,17 | 177,31 | 171,31 | 172,60 | -2,17% | 1.182.920,00 |
| 29.09.2025 | 176,77 | 177,12 | 175,15 | 176,43 | 0,42% | 985.343,00 |
| 26.09.2025 | 173,16 | 176,32 | 172,66 | 175,69 | 2,21% | 1.593.359,00 |
| 25.09.2025 | 171,84 | 173,73 | 169,85 | 171,89 | -0,01% | 1.307.575,00 |
| 24.09.2025 | 175,82 | 177,01 | 171,55 | 171,91 | -2,22% | 1.533.127,00 |
| 23.09.2025 | 174,60 | 177,66 | 174,60 | 175,81 | 0,28% | 906.911,00 |
| 22.09.2025 | 172,44 | 176,65 | 172,44 | 175,32 | 0,72% | 989.862,00 |
| 19.09.2025 | 174,18 | 175,27 | 171,95 | 174,06 | 0,07% | 3.059.693,00 |
| 18.09.2025 | 170,20 | 174,85 | 170,20 | 173,93 | 2,27% | 934.855,00 |
| 17.09.2025 | 169,16 | 171,80 | 168,45 | 170,07 | 0,59% | 991.965,00 |
| 16.09.2025 | 168,39 | 169,63 | 166,89 | 169,07 | 0,48% | 1.173.148,00 |
| 15.09.2025 | 170,33 | 172,05 | 168,23 | 168,26 | -1,18% | 1.583.507,00 |
| 12.09.2025 | 170,86 | 171,45 | 169,36 | 170,27 | -0,47% | 1.188.308,00 |
| 11.09.2025 | 167,37 | 171,10 | 166,86 | 171,08 | 2,63% | 1.472.735,00 |
| 10.09.2025 | 165,51 | 167,81 | 164,59 | 166,70 | 0,67% | 577.986,00 |
| 09.09.2025 | 165,12 | 167,15 | 165,12 | 165,59 | -0,11% | 486.004,00 |
| 08.09.2025 | 165,14 | 166,08 | 164,43 | 165,77 | 0,16% | 969.149,00 |
| 05.09.2025 | 171,00 | 171,18 | 163,21 | 165,50 | -3,27% | 1.293.532,00 |
| 04.09.2025 | 167,34 | 171,25 | 167,20 | 171,09 | 2,72% | 887.660,00 |
| 03.09.2025 | 168,00 | 168,41 | 165,48 | 166,56 | -1,05% | 699.689,00 |
| 02.09.2025 | 167,96 | 168,59 | 165,48 | 168,32 | -0,66% | 992.114,00 |
| 29.08.2025 | 168,92 | 169,73 | 168,18 | 169,44 | 0,43% | 843.298,00 |
| 28.08.2025 | 168,40 | 168,96 | 167,72 | 168,71 | 0,45% | 657.952,00 |
| 27.08.2025 | 167,83 | 168,92 | 167,27 | 167,95 | -0,01% | 582.403,00 |
| 26.08.2025 | 165,76 | 168,04 | 165,15 | 167,96 | 1,24% | 965.077,00 |
| 25.08.2025 | 165,08 | 166,27 | 164,95 | 165,90 | 0,38% | 677.027,00 |
| 22.08.2025 | 162,73 | 166,22 | 161,98 | 165,27 | 2,00% | 677.938,00 |
| 21.08.2025 | 161,99 | 163,50 | 161,30 | 162,03 | -0,27% | 737.581,00 |
| 20.08.2025 | 164,00 | 164,00 | 160,65 | 162,47 | -1,04% | 1.129.433,00 |
| 19.08.2025 | 163,98 | 165,68 | 163,46 | 164,18 | -0,11% | 808.529,00 |
| 18.08.2025 | 163,24 | 164,84 | 162,27 | 164,36 | 0,64% | 812.870,00 |
| 15.08.2025 | 165,27 | 165,27 | 162,97 | 163,32 | -0,82% | 956.163,00 |
| 14.08.2025 | 164,61 | 165,00 | 162,75 | 164,67 | 0,51% | 891.875,00 |
| 13.08.2025 | 168,88 | 169,00 | 161,19 | 163,84 | -2,69% | 1.719.649,00 |
| 12.08.2025 | 165,61 | 168,55 | 165,51 | 168,37 | 2,09% | 612.182,00 |
| 11.08.2025 | 165,15 | 165,98 | 164,62 | 164,92 | 0,00% | 1.000.472,00 |
| 08.08.2025 | 164,20 | 165,56 | 163,50 | 164,92 | 1,18% | 659.500,00 |
| 07.08.2025 | 167,41 | 168,00 | 162,35 | 162,99 | -2,26% | 789.483,00 |
| 06.08.2025 | 166,83 | 168,04 | 166,26 | 166,76 | 0,08% | 558.573,00 |
| 05.08.2025 | 166,72 | 167,61 | 164,77 | 166,62 | 0,08% | 797.584,00 |
| 04.08.2025 | 164,15 | 166,68 | 163,91 | 166,48 | 2,12% | 679.105,00 |
| 01.08.2025 | 164,10 | 164,10 | 160,11 | 163,03 | -2,45% | 960.869,00 |
| 31.07.2025 | 168,57 | 170,10 | 166,60 | 167,13 | -1,37% | 884.377,00 |
| 30.07.2025 | 168,14 | 170,88 | 168,02 | 169,46 | 0,86% | 1.217.182,00 |
| 29.07.2025 | 168,32 | 169,47 | 166,96 | 168,02 | 0,36% | 877.169,00 |
| 28.07.2025 | 168,38 | 168,95 | 166,96 | 167,42 | -0,66% | 797.989,00 |
| 25.07.2025 | 166,95 | 168,68 | 165,63 | 168,53 | 1,01% | 1.086.788,00 |
| 24.07.2025 | 163,50 | 167,60 | 159,23 | 166,84 | 3,71% | 2.195.913,00 |
| 23.07.2025 | 161,74 | 162,50 | 160,48 | 160,87 | 0,16% | 2.522.385,00 |
| 22.07.2025 | 159,82 | 160,93 | 158,80 | 160,61 | 0,77% | 983.081,00 |
| 21.07.2025 | 161,00 | 161,98 | 159,32 | 159,38 | -0,80% | 1.125.693,00 |
| 18.07.2025 | 159,69 | 161,04 | 159,65 | 160,66 | 0,74% | 1.143.705,00 |
| 17.07.2025 | 155,56 | 159,73 | 155,54 | 159,48 | 2,13% | 939.875,00 |
| 16.07.2025 | 156,72 | 157,45 | 154,05 | 156,15 | -0,08% | 1.340.040,00 |
| 15.07.2025 | 158,83 | 159,46 | 156,26 | 156,27 | -1,91% | 902.476,00 |
| 14.07.2025 | 158,61 | 159,73 | 158,22 | 159,31 | 0,57% | 917.995,00 |
| 11.07.2025 | 159,34 | 159,34 | 157,81 | 158,40 | -1,12% | 1.050.947,00 |
| 10.07.2025 | 158,70 | 161,00 | 158,16 | 160,20 | 0,97% | 745.522,00 |
| 09.07.2025 | 160,00 | 160,00 | 158,10 | 158,66 | 0,69% | 1.003.072,00 |
| 08.07.2025 | 157,18 | 158,88 | 156,79 | 157,58 | 0,19% | 842.530,00 |
| 07.07.2025 | 159,37 | 160,51 | 156,80 | 157,28 | -1,70% | 1.030.932,00 |
| 03.07.2025 | 158,52 | 160,34 | 157,74 | 160,00 | 1,15% | 599.865,00 |
| 02.07.2025 | 155,51 | 158,39 | 154,49 | 158,18 | 2,29% | 1.393.876,00 |
| 01.07.2025 | 151,84 | 155,36 | 151,70 | 154,64 | 0,83% | 919.405,00 |
| 30.06.2025 | 153,76 | 154,52 | 152,08 | 153,37 | 0,09% | 1.138.163,00 |
| 27.06.2025 | 153,15 | 154,51 | 152,12 | 153,23 | 0,41% | 1.843.937,00 |
| 26.06.2025 | 151,74 | 152,90 | 149,35 | 152,61 | 0,58% | 1.105.160,00 |
| 25.06.2025 | 151,03 | 151,99 | 150,04 | 151,73 | 0,56% | 889.728,00 |
| 24.06.2025 | 152,38 | 153,15 | 150,54 | 150,88 | -0,05% | 1.269.708,00 |
| 23.06.2025 | 149,27 | 151,00 | 147,18 | 150,96 | 1,35% | 1.100.702,00 |
| 20.06.2025 | 149,26 | 149,80 | 148,35 | 148,95 | 0,41% | 2.143.099,00 |
| 18.06.2025 | 147,31 | 149,79 | 147,25 | 148,34 | 0,52% | 937.332,00 |
| 17.06.2025 | 147,91 | 149,31 | 147,10 | 147,57 | -0,63% | 860.795,00 |
| 16.06.2025 | 147,32 | 149,74 | 147,32 | 148,50 | 1,98% | 772.796,00 |
| 13.06.2025 | 146,94 | 147,91 | 145,33 | 145,62 | -2,01% | 917.923,00 |
| 12.06.2025 | 145,72 | 148,83 | 145,36 | 148,61 | 0,60% | 857.828,00 |
| 11.06.2025 | 147,38 | 148,70 | 146,82 | 147,73 | 0,58% | 874.344,00 |
| 10.06.2025 | 147,13 | 148,10 | 146,03 | 146,88 | -0,05% | 884.519,00 |
| 09.06.2025 | 147,43 | 148,13 | 145,97 | 146,96 | 0,14% | 972.460,00 |
| 06.06.2025 | 145,57 | 147,20 | 145,12 | 146,75 | 2,33% | 1.169.628,00 |
| 05.06.2025 | 145,72 | 145,72 | 142,18 | 143,41 | -1,37% | 1.301.617,00 |
| 04.06.2025 | 146,30 | 147,10 | 145,30 | 145,40 | -0,47% | 1.475.784,00 |
| 03.06.2025 | 144,77 | 146,75 | 143,94 | 146,09 | 0,46% | 1.061.169,00 |
| 02.06.2025 | 146,26 | 146,97 | 144,09 | 145,42 | -1,06% | 963.885,00 |
| 30.05.2025 | 147,54 | 148,00 | 145,90 | 146,98 | -0,51% | 2.849.562,00 |
| 29.05.2025 | 146,28 | 148,02 | 145,48 | 147,73 | 1,02% | 1.180.248,00 |
| 28.05.2025 | 147,88 | 148,85 | 146,23 | 146,24 | -1,21% | 836.645,00 |
| 27.05.2025 | 146,40 | 148,15 | 145,68 | 148,03 | 1,86% | 1.078.864,00 |
| 23.05.2025 | 143,55 | 146,29 | 142,95 | 145,32 | -0,79% | 639.574,00 |
| 22.05.2025 | 146,78 | 148,15 | 145,23 | 146,47 | -1,34% | 1.169.140,00 |