165,850$
-1,05%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 166,28 | 167,86 | 163,70 | 165,86 | -1,04% | 1.645.200,00 |
| 29.01.2026 | 167,91 | 173,47 | 165,56 | 167,61 | -0,42% | 2.148.591,00 |
| 28.01.2026 | 171,17 | 171,17 | 167,19 | 168,31 | -0,42% | 1.513.704,00 |
| 27.01.2026 | 169,52 | 170,80 | 168,35 | 169,02 | -0,39% | 1.333.239,00 |
| 26.01.2026 | 169,22 | 170,59 | 168,50 | 169,69 | 0,39% | 916.168,00 |
| 23.01.2026 | 170,09 | 170,72 | 167,16 | 169,03 | -1,48% | 723.123,00 |
| 22.01.2026 | 171,05 | 172,64 | 170,37 | 171,57 | 0,89% | 916.299,00 |
| 21.01.2026 | 168,05 | 171,68 | 168,05 | 170,06 | 1,33% | 1.096.192,00 |
| 20.01.2026 | 168,60 | 170,63 | 165,41 | 167,83 | -2,30% | 1.083.108,00 |
| 16.01.2026 | 171,02 | 173,02 | 170,90 | 171,78 | 0,13% | 1.168.287,00 |
| 15.01.2026 | 173,08 | 174,70 | 171,35 | 171,55 | -0,42% | 1.206.320,00 |
| 14.01.2026 | 166,66 | 172,60 | 166,13 | 172,27 | 3,04% | 1.517.771,00 |
| 13.01.2026 | 171,20 | 171,20 | 165,86 | 167,19 | -2,17% | 1.114.877,00 |
| 12.01.2026 | 166,45 | 171,02 | 165,30 | 170,89 | 1,90% | 1.258.135,00 |
| 09.01.2026 | 168,99 | 170,12 | 167,25 | 167,71 | -0,40% | 839.924,00 |
| 08.01.2026 | 164,07 | 168,63 | 164,07 | 168,38 | 1,96% | 1.340.296,00 |
| 07.01.2026 | 167,23 | 168,98 | 164,65 | 165,15 | -2,20% | 1.167.343,00 |
| 06.01.2026 | 166,95 | 169,55 | 166,08 | 168,86 | 0,91% | 1.049.638,00 |
| 05.01.2026 | 164,25 | 169,63 | 163,41 | 167,33 | 2,28% | 1.487.002,00 |
| 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 | 163,91 | 163,94 | 162,55 | 162,55 | -0,94% | 779.428,00 |
| 29.12.2025 | 165,28 | 166,04 | 163,66 | 164,09 | -0,73% | 601.626,00 |
| 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 | 166,32 | 167,62 | 164,91 | 165,77 | -0,14% | 1.200.632,00 |
| 22.12.2025 | 163,00 | 166,16 | 162,72 | 166,00 | 1,83% | 1.237.597,00 |
| 19.12.2025 | 160,72 | 163,74 | 160,72 | 163,01 | 1,74% | 4.065.180,00 |
| 18.12.2025 | 161,79 | 163,58 | 160,17 | 160,22 | -0,49% | 1.568.343,00 |
| 17.12.2025 | 162,99 | 163,99 | 160,84 | 161,01 | -0,59% | 1.513.757,00 |
| 16.12.2025 | 162,92 | 163,46 | 161,53 | 161,96 | -0,53% | 1.297.449,00 |
| 15.12.2025 | 164,05 | 164,72 | 161,90 | 162,83 | -0,62% | 1.316.994,00 |
| 12.12.2025 | 165,04 | 165,80 | 162,54 | 163,85 | -0,04% | 972.148,00 |
| 11.12.2025 | 166,27 | 166,84 | 163,30 | 163,91 | -1,82% | 1.431.282,00 |
| 10.12.2025 | 165,94 | 167,68 | 164,78 | 166,94 | 1,22% | 1.706.059,00 |
| 09.12.2025 | 164,60 | 167,16 | 164,35 | 164,93 | 0,45% | 1.181.811,00 |
| 08.12.2025 | 162,98 | 165,47 | 162,54 | 164,19 | 0,65% | 1.040.910,00 |
| 05.12.2025 | 161,97 | 164,06 | 161,87 | 163,13 | 0,33% | 1.122.041,00 |
| 04.12.2025 | 160,43 | 163,34 | 160,18 | 162,60 | 2,40% | 1.317.224,00 |
| 03.12.2025 | 155,85 | 158,90 | 155,64 | 158,79 | 2,02% | 880.885,00 |
| 02.12.2025 | 156,28 | 156,92 | 155,30 | 155,64 | -0,12% | 1.193.402,00 |
| 01.12.2025 | 155,47 | 157,38 | 155,16 | 155,83 | -0,45% | 1.424.065,00 |
| 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 | 152,44 | 153,90 | 151,34 | 153,15 | 0,10% | 2.073.921,00 |
| 21.11.2025 | 151,85 | 154,65 | 151,13 | 152,99 | 1,10% | 1.510.523,00 |
| 20.11.2025 | 159,15 | 160,71 | 150,69 | 151,33 | -4,05% | 1.785.883,00 |
| 19.11.2025 | 156,12 | 158,42 | 155,27 | 157,72 | 1,25% | 952.743,00 |
| 18.11.2025 | 153,27 | 157,00 | 153,27 | 155,78 | 0,28% | 1.224.082,00 |
| 17.11.2025 | 158,65 | 158,90 | 154,43 | 155,34 | -2,14% | 1.074.441,00 |
| 14.11.2025 | 159,59 | 160,98 | 158,49 | 158,73 | -1,51% | 1.197.403,00 |
| 13.11.2025 | 164,80 | 166,24 | 160,77 | 161,17 | -2,86% | 1.058.733,00 |
| 12.11.2025 | 163,60 | 167,94 | 163,60 | 165,91 | 1,47% | 874.316,00 |
| 11.11.2025 | 162,60 | 164,50 | 161,91 | 163,51 | 0,98% | 557.902,00 |
| 10.11.2025 | 163,63 | 164,61 | 160,04 | 161,93 | -0,72% | 1.032.171,00 |
| 07.11.2025 | 160,74 | 163,20 | 159,60 | 163,11 | 1,42% | 908.411,00 |
| 06.11.2025 | 159,59 | 161,80 | 159,16 | 160,83 | 0,80% | 1.154.819,00 |
| 05.11.2025 | 158,27 | 160,20 | 157,59 | 159,55 | 0,88% | 747.411,00 |
| 04.11.2025 | 157,77 | 159,43 | 157,17 | 158,16 | -0,45% | 1.099.770,00 |
| 03.11.2025 | 158,15 | 159,62 | 157,07 | 158,88 | 0,13% | 1.163.513,00 |
| 31.10.2025 | 157,96 | 159,40 | 157,05 | 158,67 | 0,39% | 1.177.318,00 |
| 30.10.2025 | 158,38 | 159,93 | 156,75 | 158,05 | -0,13% | 1.002.398,00 |
| 29.10.2025 | 157,53 | 160,23 | 156,98 | 158,25 | -0,90% | 1.504.259,00 |
| 28.10.2025 | 161,42 | 162,33 | 159,56 | 159,69 | -1,26% | 1.081.335,00 |
| 27.10.2025 | 164,22 | 164,38 | 161,27 | 161,72 | -0,44% | 1.666.717,00 |
| 24.10.2025 | 165,78 | 166,13 | 161,20 | 162,44 | -1,60% | 2.012.458,00 |
| 23.10.2025 | 173,00 | 173,00 | 159,79 | 165,08 | -0,58% | 2.801.072,00 |
| 22.10.2025 | 165,93 | 167,51 | 165,35 | 166,04 | 0,17% | 1.806.064,00 |
| 21.10.2025 | 164,35 | 166,28 | 163,87 | 165,75 | 0,47% | 1.028.587,00 |
| 20.10.2025 | 162,87 | 166,28 | 162,15 | 164,98 | 2,16% | 1.092.977,00 |
| 17.10.2025 | 160,53 | 161,65 | 158,32 | 161,49 | 0,82% | 2.950.425,00 |
| 16.10.2025 | 163,91 | 165,24 | 159,11 | 160,18 | -2,14% | 1.325.310,00 |
| 15.10.2025 | 163,72 | 165,18 | 161,92 | 163,69 | 0,71% | 1.089.209,00 |
| 14.10.2025 | 158,54 | 164,45 | 158,35 | 162,54 | 1,67% | 882.984,00 |
| 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 |