121,840$
-0,09%
Echtzeit-Aktienkurs Raymond James Financial
Bid:
Ask:
Aktienkurse zur Raymond James Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 121,50 | 123,62 | 120,54 | 121,86 | -0,07% | 1.194.777,00 |
| 25.04.2024 | 123,00 | 123,00 | 117,83 | 121,95 | -4,38% | 2.769.586,00 |
| 24.04.2024 | 127,30 | 128,24 | 126,89 | 127,54 | 0,31% | 1.301.462,00 |
| 23.04.2024 | 125,50 | 127,80 | 125,46 | 127,14 | 1,32% | 1.115.583,00 |
| 22.04.2024 | 124,44 | 126,23 | 123,00 | 125,48 | 1,52% | 800.978,00 |
| 19.04.2024 | 122,58 | 123,82 | 122,29 | 123,60 | 1,34% | 3.039.857,00 |
| 18.04.2024 | 122,40 | 123,44 | 121,46 | 121,96 | 0,02% | 1.043.959,00 |
| 17.04.2024 | 123,44 | 124,03 | 121,87 | 121,94 | 0,06% | 1.145.616,00 |
| 16.04.2024 | 122,65 | 123,02 | 121,07 | 121,87 | -0,53% | 752.729,00 |
| 15.04.2024 | 124,18 | 126,00 | 122,31 | 122,52 | -0,02% | 1.413.394,00 |
| 12.04.2024 | 123,29 | 124,26 | 122,08 | 122,55 | -1,57% | 1.381.893,00 |
| 11.04.2024 | 126,82 | 127,33 | 124,47 | 124,50 | -2,07% | 1.543.275,00 |
| 10.04.2024 | 126,69 | 128,02 | 125,77 | 127,13 | -0,73% | 954.227,00 |
| 09.04.2024 | 130,29 | 130,71 | 127,12 | 128,07 | -1,48% | 616.995,00 |
| 08.04.2024 | 129,05 | 130,31 | 128,54 | 129,99 | 1,33% | 687.162,00 |
| 05.04.2024 | 127,88 | 129,65 | 127,85 | 128,29 | 0,69% | 739.333,00 |
| 04.04.2024 | 130,70 | 131,19 | 127,36 | 127,41 | -1,70% | 813.416,00 |
| 03.04.2024 | 128,62 | 130,00 | 128,45 | 129,61 | 0,70% | 706.181,00 |
| 02.04.2024 | 128,35 | 129,43 | 127,41 | 128,71 | 0,15% | 900.925,00 |
| 01.04.2024 | 128,20 | 128,62 | 126,69 | 128,52 | 0,08% | 735.124,00 |
| 28.03.2024 | 127,24 | 128,72 | 127,24 | 128,42 | 0,80% | 1.019.683,00 |
| 27.03.2024 | 126,13 | 127,44 | 125,50 | 127,40 | 1,59% | 673.445,00 |
| 26.03.2024 | 126,63 | 127,24 | 125,24 | 125,40 | -0,84% | 848.346,00 |
| 25.03.2024 | 125,32 | 127,25 | 125,32 | 126,46 | 0,69% | 1.244.090,00 |
| 22.03.2024 | 126,38 | 126,59 | 125,55 | 125,59 | -0,40% | 1.064.169,00 |
| 21.03.2024 | 124,00 | 126,42 | 123,42 | 126,10 | 2,77% | 1.396.751,00 |
| 20.03.2024 | 121,51 | 123,00 | 121,28 | 122,70 | 0,42% | 791.236,00 |
| 19.03.2024 | 121,09 | 122,64 | 120,57 | 122,19 | 1,02% | 1.013.847,00 |
| 18.03.2024 | 120,88 | 121,42 | 120,60 | 120,96 | 0,17% | 917.791,00 |
| 15.03.2024 | 118,87 | 121,39 | 118,87 | 120,76 | 0,63% | 1.343.236,00 |
| 14.03.2024 | 119,97 | 120,84 | 118,84 | 120,00 | 0,00% | 943.131,00 |
| 13.03.2024 | 119,44 | 120,66 | 119,44 | 120,00 | 0,89% | 815.672,00 |
| 12.03.2024 | 119,16 | 119,51 | 118,29 | 118,94 | 0,10% | 800.431,00 |
| 11.03.2024 | 119,48 | 120,14 | 118,20 | 118,82 | -1,15% | 956.162,00 |
| 08.03.2024 | 121,12 | 122,25 | 119,88 | 120,20 | -0,60% | 794.572,00 |
| 07.03.2024 | 121,46 | 122,40 | 120,90 | 120,93 | -0,21% | 967.576,00 |
| 06.03.2024 | 122,00 | 122,02 | 120,05 | 121,18 | -0,26% | 893.495,00 |
| 05.03.2024 | 120,19 | 122,09 | 120,19 | 121,49 | 0,51% | 805.396,00 |
| 04.03.2024 | 120,18 | 121,99 | 120,12 | 120,87 | 0,67% | 791.057,00 |
| 01.03.2024 | 120,46 | 120,53 | 119,28 | 120,07 | -0,21% | 966.642,00 |
| 29.02.2024 | 121,00 | 121,43 | 119,42 | 120,32 | -0,09% | 960.304,00 |
| 28.02.2024 | 119,32 | 120,90 | 119,24 | 120,43 | 0,60% | 695.781,00 |
| 27.02.2024 | 119,20 | 119,76 | 118,43 | 119,71 | 0,89% | 523.112,00 |
| 26.02.2024 | 118,22 | 119,60 | 118,22 | 118,65 | 0,06% | 802.189,00 |
| 23.02.2024 | 118,64 | 120,09 | 118,50 | 118,58 | 0,10% | 718.837,00 |
| 22.02.2024 | 117,94 | 119,00 | 117,62 | 118,46 | 1,40% | 790.997,00 |
| 21.02.2024 | 116,24 | 116,90 | 115,66 | 116,83 | 0,33% | 709.010,00 |
| 20.02.2024 | 117,11 | 118,33 | 116,19 | 116,45 | -1,72% | 1.083.686,00 |
| 16.02.2024 | 118,10 | 119,23 | 117,87 | 118,49 | 0,04% | 737.073,00 |
| 15.02.2024 | 117,22 | 119,05 | 117,22 | 118,44 | 1,50% | 1.083.231,00 |
| 14.02.2024 | 115,86 | 116,74 | 114,97 | 116,69 | 1,55% | 971.963,00 |
| 13.02.2024 | 115,88 | 116,85 | 113,35 | 114,91 | -1,81% | 1.378.719,00 |
| 12.02.2024 | 115,18 | 117,86 | 115,18 | 117,03 | 1,87% | 1.115.187,00 |
| 09.02.2024 | 111,97 | 114,96 | 111,97 | 114,88 | 2,48% | 949.948,00 |
| 08.02.2024 | 111,15 | 112,16 | 110,17 | 112,10 | 0,95% | 785.416,00 |
| 07.02.2024 | 111,36 | 111,76 | 110,40 | 111,04 | -0,28% | 795.258,00 |
| 06.02.2024 | 112,08 | 112,82 | 110,54 | 111,35 | -0,95% | 763.979,00 |
| 05.02.2024 | 111,65 | 113,11 | 110,80 | 112,42 | -0,01% | 976.000,00 |
| 02.02.2024 | 110,45 | 113,70 | 110,22 | 112,43 | 1,76% | 1.115.981,00 |
| 01.02.2024 | 109,89 | 111,19 | 108,25 | 110,49 | 0,28% | 1.091.054,00 |
| 31.01.2024 | 113,22 | 113,93 | 110,05 | 110,18 | -2,92% | 1.389.490,00 |
| 30.01.2024 | 111,81 | 113,91 | 111,80 | 113,49 | 1,09% | 2.113.482,00 |
| 29.01.2024 | 112,52 | 113,27 | 111,60 | 112,27 | -0,84% | 1.624.847,00 |
| 26.01.2024 | 114,37 | 116,45 | 113,19 | 113,22 | -0,55% | 2.084.990,00 |
| 25.01.2024 | 115,98 | 116,58 | 109,69 | 113,85 | 1,17% | 2.426.936,00 |
| 24.01.2024 | 114,58 | 115,42 | 111,93 | 112,53 | -0,78% | 2.351.423,00 |
| 23.01.2024 | 113,89 | 114,26 | 112,80 | 113,42 | -0,09% | 948.108,00 |
| 22.01.2024 | 111,42 | 113,55 | 111,42 | 113,52 | 1,79% | 1.068.712,00 |
| 19.01.2024 | 110,36 | 111,83 | 109,00 | 111,52 | 1,62% | 923.856,00 |
| 18.01.2024 | 109,22 | 109,82 | 108,20 | 109,74 | 0,49% | 683.815,00 |
| 17.01.2024 | 107,62 | 110,09 | 107,60 | 109,20 | -0,10% | 886.281,00 |
| 16.01.2024 | 107,94 | 109,37 | 106,75 | 109,31 | 0,16% | 1.266.199,00 |
| 12.01.2024 | 111,00 | 111,59 | 108,92 | 109,13 | -1,27% | 1.180.476,00 |
| 11.01.2024 | 110,99 | 110,99 | 109,73 | 110,53 | -0,37% | 658.294,00 |
| 10.01.2024 | 111,85 | 111,95 | 110,37 | 110,94 | 0,19% | 827.006,00 |
| 09.01.2024 | 111,27 | 111,33 | 110,15 | 110,73 | -1,54% | 678.437,00 |
| 08.01.2024 | 112,32 | 112,50 | 111,25 | 112,46 | 0,37% | 686.770,00 |
| 05.01.2024 | 110,18 | 112,39 | 109,50 | 112,04 | 1,70% | 984.117,00 |
| 04.01.2024 | 109,21 | 111,30 | 109,21 | 110,17 | 0,65% | 1.179.219,00 |
| 03.01.2024 | 110,73 | 110,99 | 109,43 | 109,46 | -2,53% | 818.834,00 |
| 02.01.2024 | 111,14 | 112,39 | 110,50 | 112,30 | 0,72% | 694.272,00 |
| 29.12.2023 | 112,31 | 112,70 | 111,30 | 111,50 | -1,09% | 554.823,00 |
| 28.12.2023 | 113,55 | 113,62 | 112,40 | 112,73 | -0,39% | 582.657,00 |
| 27.12.2023 | 112,70 | 113,62 | 112,25 | 113,17 | 0,50% | 801.921,00 |
| 26.12.2023 | 111,80 | 113,34 | 111,55 | 112,61 | 0,81% | 601.191,00 |
| 22.12.2023 | 111,31 | 112,06 | 111,00 | 111,71 | 0,63% | 907.117,00 |
| 21.12.2023 | 112,63 | 113,01 | 109,62 | 111,01 | -0,97% | 1.102.533,00 |
| 20.12.2023 | 113,11 | 114,75 | 112,03 | 112,10 | -1,38% | 916.265,00 |
| 19.12.2023 | 111,52 | 113,94 | 111,52 | 113,67 | 2,04% | 1.091.525,00 |
| 18.12.2023 | 110,42 | 111,60 | 109,87 | 111,40 | 1,25% | 907.804,00 |
| 15.12.2023 | 110,49 | 110,97 | 109,65 | 110,02 | -0,78% | 3.529.331,00 |
| 14.12.2023 | 109,16 | 112,27 | 108,93 | 110,88 | 2,90% | 2.000.452,00 |
| 13.12.2023 | 109,67 | 110,46 | 106,93 | 107,75 | -1,71% | 1.677.993,00 |
| 12.12.2023 | 108,34 | 109,67 | 107,54 | 109,62 | 1,46% | 790.671,00 |
| 11.12.2023 | 107,24 | 108,48 | 106,76 | 108,04 | 0,92% | 792.561,00 |
| 08.12.2023 | 105,28 | 107,26 | 105,08 | 107,05 | 1,59% | 660.133,00 |
| 07.12.2023 | 105,41 | 105,69 | 104,67 | 105,37 | 0,28% | 645.700,00 |
| 06.12.2023 | 105,91 | 107,10 | 105,06 | 105,08 | -0,10% | 815.436,00 |
| 05.12.2023 | 106,56 | 106,61 | 105,09 | 105,18 | -1,62% | 859.545,00 |
| 04.12.2023 | 107,65 | 107,92 | 106,17 | 106,91 | -0,94% | 1.250.427,00 |