154,060$
-0,97%
Echtzeit-Aktienkurs Raymond James Financial Inc.
Bid:
Ask:
Aktienkurse zur Raymond James Financial Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 155,24 | 155,82 | 152,91 | 154,11 | -0,94% | 1.053.010,00 |
| 14.05.2026 | 155,03 | 156,37 | 153,39 | 155,57 | 1,05% | 823.939,00 |
| 13.05.2026 | 152,42 | 154,35 | 151,99 | 153,96 | 0,31% | 781.050,00 |
| 12.05.2026 | 151,34 | 154,47 | 149,73 | 153,48 | 1,62% | 1.158.916,00 |
| 11.05.2026 | 154,38 | 155,02 | 150,62 | 151,04 | -2,13% | 1.253.375,00 |
| 08.05.2026 | 154,02 | 156,34 | 153,24 | 154,33 | 0,52% | 1.351.377,00 |
| 07.05.2026 | 159,78 | 160,60 | 152,84 | 153,53 | -3,66% | 1.422.949,00 |
| 06.05.2026 | 159,93 | 161,08 | 158,08 | 159,37 | 0,31% | 995.866,00 |
| 05.05.2026 | 157,30 | 159,81 | 156,47 | 158,87 | 1,31% | 704.062,00 |
| 04.05.2026 | 155,54 | 158,13 | 154,82 | 156,81 | 0,39% | 847.620,00 |
| 01.05.2026 | 158,69 | 158,69 | 155,80 | 156,20 | -1,34% | 772.262,00 |
| 30.04.2026 | 153,95 | 158,76 | 153,85 | 158,32 | 1,76% | 1.299.101,00 |
| 29.04.2026 | 155,37 | 156,63 | 153,50 | 155,58 | -0,07% | 1.526.961,00 |
| 28.04.2026 | 155,42 | 158,48 | 154,93 | 155,69 | 0,90% | 1.759.656,00 |
| 27.04.2026 | 153,50 | 155,62 | 153,46 | 154,30 | 0,57% | 1.726.101,00 |
| 24.04.2026 | 153,68 | 154,32 | 151,57 | 153,42 | 0,01% | 1.272.239,00 |
| 23.04.2026 | 154,73 | 157,37 | 152,23 | 153,41 | -0,72% | 3.094.431,00 |
| 22.04.2026 | 155,15 | 157,12 | 153,63 | 154,52 | -0,01% | 2.167.191,00 |
| 21.04.2026 | 151,95 | 155,36 | 151,78 | 154,54 | 1,51% | 1.397.556,00 |
| 20.04.2026 | 151,27 | 153,84 | 151,27 | 152,24 | 0,32% | 1.398.035,00 |
| 17.04.2026 | 152,13 | 153,04 | 149,37 | 151,75 | 0,59% | 1.836.684,00 |
| 16.04.2026 | 155,19 | 156,61 | 150,69 | 150,86 | -3,15% | 1.408.222,00 |
| 15.04.2026 | 154,13 | 156,95 | 153,14 | 155,77 | 1,66% | 1.650.631,00 |
| 14.04.2026 | 150,90 | 154,96 | 150,50 | 153,23 | 1,90% | 1.319.046,00 |
| 13.04.2026 | 145,21 | 150,81 | 145,08 | 150,37 | 2,86% | 1.161.144,00 |
| 10.04.2026 | 147,79 | 147,93 | 145,08 | 146,19 | -1,32% | 918.249,00 |
| 09.04.2026 | 146,79 | 148,85 | 146,23 | 148,14 | 0,22% | 1.156.788,00 |
| 08.04.2026 | 144,95 | 148,44 | 144,88 | 147,82 | 3,82% | 1.263.495,00 |
| 07.04.2026 | 140,92 | 142,94 | 139,66 | 142,38 | 0,45% | 912.220,00 |
| 06.04.2026 | 140,60 | 142,51 | 140,60 | 141,74 | -0,32% | 748.279,00 |
| 02.04.2026 | 141,20 | 144,29 | 138,82 | 142,20 | -0,84% | 744.727,00 |
| 01.04.2026 | 145,37 | 146,02 | 140,50 | 143,40 | -0,96% | 1.321.425,00 |
| 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 |