143,360$
-0,99%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 145,37 | 146,02 | 140,50 | 143,40 | -0,96% | 1.321.495,00 |
| 31.03.2026 | 143,10 | 145,28 | 141,05 | 144,79 | 2,77% | 1.795.239,00 |
| 30.03.2026 | 142,25 | 143,73 | 140,61 | 140,89 | -0,30% | 1.232.902,00 |
| 27.03.2026 | 142,63 | 144,09 | 139,51 | 141,32 | -2,00% | 1.689.313,00 |
| 26.03.2026 | 145,13 | 145,80 | 143,31 | 144,20 | -1,13% | 1.324.704,00 |
| 25.03.2026 | 145,80 | 147,41 | 144,24 | 145,85 | 0,33% | 906.416,00 |
| 24.03.2026 | 144,55 | 146,63 | 143,86 | 145,37 | -0,05% | 1.162.649,00 |
| 23.03.2026 | 147,10 | 147,54 | 144,86 | 145,44 | 1,13% | 1.098.270,00 |
| 20.03.2026 | 143,44 | 144,66 | 142,27 | 143,81 | 0,66% | 2.622.621,00 |
| 19.03.2026 | 141,42 | 143,67 | 140,67 | 142,87 | 0,37% | 1.265.724,00 |
| 18.03.2026 | 144,09 | 144,90 | 142,17 | 142,34 | -1,50% | 1.327.985,00 |
| 17.03.2026 | 144,22 | 146,26 | 142,69 | 144,51 | 0,48% | 1.417.539,00 |
| 16.03.2026 | 146,82 | 147,93 | 143,60 | 143,82 | -1,47% | 1.567.587,00 |
| 13.03.2026 | 146,37 | 146,97 | 145,07 | 145,97 | 0,96% | 1.150.753,00 |
| 12.03.2026 | 146,42 | 147,45 | 144,20 | 144,58 | -2,52% | 1.221.247,00 |
| 11.03.2026 | 148,65 | 149,93 | 146,32 | 148,32 | -0,22% | 1.712.164,00 |
| 10.03.2026 | 151,00 | 151,98 | 148,44 | 148,64 | -1,69% | 1.487.204,00 |
| 09.03.2026 | 149,73 | 152,29 | 147,12 | 151,19 | -0,57% | 1.216.442,00 |
| 06.03.2026 | 153,17 | 154,28 | 150,48 | 152,05 | -2,72% | 1.284.581,00 |
| 05.03.2026 | 155,19 | 157,00 | 152,63 | 156,30 | 0,12% | 1.632.408,00 |
| 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 |
| 02.01.2026 | 160,23 | 163,76 | 159,64 | 163,60 | 1,87% | 1.428.618,00 |
| 31.12.2025 | 162,90 | 163,60 | 160,55 | 160,59 | -1,21% | 740.569,00 |
| 30.12.2025 | 163,93 | 163,94 | 162,55 | 162,55 | -0,94% | 779.451,00 |
| 29.12.2025 | 165,28 | 166,04 | 163,66 | 164,09 | -0,73% | 604.728,00 |
| 26.12.2025 | 166,10 | 166,87 | 164,73 | 165,30 | -0,30% | 571.881,00 |
| 24.12.2025 | 166,02 | 166,59 | 164,70 | 165,80 | 0,02% | 411.100,00 |
| 23.12.2025 | 166,40 | 167,62 | 164,91 | 165,77 | -0,14% | 1.272.133,00 |
| 22.12.2025 | 163,65 | 166,16 | 162,72 | 166,00 | 1,83% | 1.357.540,00 |
| 19.12.2025 | 160,72 | 163,74 | 160,72 | 163,01 | 1,74% | 4.065.180,00 |
| 18.12.2025 | 161,41 | 163,58 | 160,17 | 160,22 | -0,49% | 1.605.488,00 |
| 17.12.2025 | 162,07 | 163,99 | 160,84 | 161,01 | -0,59% | 1.529.794,00 |
| 16.12.2025 | 163,00 | 163,46 | 161,53 | 161,96 | -0,53% | 1.300.979,00 |
| 15.12.2025 | 164,56 | 164,72 | 161,90 | 162,83 | -0,62% | 1.339.019,00 |
| 12.12.2025 | 165,04 | 165,80 | 162,54 | 163,85 | -0,04% | 972.148,00 |
| 11.12.2025 | 165,45 | 166,84 | 163,30 | 163,91 | -1,82% | 1.438.958,00 |
| 10.12.2025 | 165,21 | 167,68 | 164,78 | 166,94 | 1,22% | 1.736.104,00 |
| 09.12.2025 | 164,35 | 167,16 | 164,35 | 164,93 | 0,45% | 1.181.877,00 |
| 08.12.2025 | 162,94 | 165,47 | 162,54 | 164,19 | 0,65% | 1.042.351,00 |
| 05.12.2025 | 161,97 | 164,06 | 161,87 | 163,13 | 0,33% | 1.122.041,00 |
| 04.12.2025 | 160,18 | 163,34 | 160,18 | 162,60 | 2,40% | 1.341.398,00 |
| 03.12.2025 | 155,64 | 158,90 | 155,64 | 158,79 | 2,02% | 881.257,00 |
| 02.12.2025 | 156,36 | 156,92 | 155,30 | 155,64 | -0,12% | 1.194.636,00 |
| 01.12.2025 | 155,61 | 157,38 | 155,16 | 155,83 | -0,45% | 1.590.285,00 |
| 28.11.2025 | 157,02 | 157,68 | 155,79 | 156,54 | 0,51% | 659.442,00 |
| 26.11.2025 | 154,91 | 156,81 | 154,54 | 155,75 | 0,78% | 769.555,00 |
| 25.11.2025 | 153,48 | 155,17 | 153,06 | 154,54 | 0,91% | 1.053.224,00 |
| 24.11.2025 | 152,69 | 153,90 | 151,34 | 153,15 | 0,10% | 2.146.651,00 |
| 21.11.2025 | 151,85 | 154,65 | 151,13 | 152,99 | 1,10% | 1.510.523,00 |
| 20.11.2025 | 159,59 | 160,71 | 150,69 | 151,33 | -4,05% | 1.850.846,00 |
| 19.11.2025 | 156,12 | 158,42 | 155,27 | 157,72 | 1,25% | 952.743,00 |
| 18.11.2025 | 154,48 | 157,00 | 153,27 | 155,78 | 0,28% | 1.247.082,00 |
| 17.11.2025 | 158,70 | 158,90 | 154,43 | 155,34 | -2,14% | 1.087.757,00 |
| 14.11.2025 | 159,59 | 160,98 | 158,49 | 158,73 | -1,51% | 1.197.403,00 |
| 13.11.2025 | 165,05 | 166,24 | 160,77 | 161,17 | -2,86% | 1.134.258,00 |
| 12.11.2025 | 164,04 | 167,94 | 163,60 | 165,91 | 1,47% | 874.316,00 |
| 11.11.2025 | 161,91 | 164,50 | 161,91 | 163,51 | 0,98% | 614.849,00 |
| 10.11.2025 | 163,45 | 164,61 | 160,04 | 161,93 | -0,72% | 1.032.340,00 |
| 07.11.2025 | 160,74 | 163,20 | 159,60 | 163,11 | 1,42% | 908.411,00 |
| 06.11.2025 | 159,80 | 161,80 | 159,16 | 160,83 | 0,80% | 1.161.767,00 |