27,320$
0,48%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 27,46 | 27,82 | 27,08 | 27,31 | 0,44% | 1.213.465,00 |
| 10.03.2025 | 27,61 | 27,96 | 27,18 | 27,19 | -0,37% | 1.348.604,00 |
| 07.03.2025 | 26,96 | 27,38 | 26,96 | 27,29 | 1,49% | 1.002.207,00 |
| 06.03.2025 | 27,28 | 27,28 | 26,60 | 26,89 | -1,61% | 849.070,00 |
| 05.03.2025 | 27,11 | 27,49 | 26,75 | 27,33 | 1,33% | 1.468.346,00 |
| 04.03.2025 | 27,17 | 27,39 | 26,95 | 26,97 | -0,81% | 1.139.716,00 |
| 03.03.2025 | 26,50 | 27,20 | 26,28 | 27,19 | 2,64% | 1.011.634,00 |
| 28.02.2025 | 26,65 | 26,87 | 26,32 | 26,49 | -0,08% | 1.856.798,00 |
| 27.02.2025 | 26,19 | 26,63 | 26,00 | 26,51 | 1,38% | 926.370,00 |
| 26.02.2025 | 26,42 | 26,52 | 26,07 | 26,15 | -0,61% | 992.769,00 |
| 25.02.2025 | 26,20 | 26,43 | 25,92 | 26,31 | 0,84% | 1.134.705,00 |
| 24.02.2025 | 26,20 | 26,32 | 25,84 | 26,09 | 0,73% | 865.094,00 |
| 21.02.2025 | 26,25 | 26,25 | 25,84 | 25,90 | -0,92% | 1.056.284,00 |
| 20.02.2025 | 25,62 | 26,15 | 25,58 | 26,14 | 1,55% | 787.949,00 |
| 19.02.2025 | 25,93 | 26,07 | 25,64 | 25,74 | -1,00% | 901.943,00 |
| 18.02.2025 | 25,38 | 26,03 | 25,22 | 26,00 | 2,48% | 891.461,00 |
| 14.02.2025 | 25,67 | 25,86 | 25,24 | 25,37 | -0,39% | 1.547.159,00 |
| 13.02.2025 | 25,38 | 25,48 | 25,26 | 25,47 | 0,59% | 884.891,00 |
| 12.02.2025 | 25,12 | 25,57 | 25,10 | 25,32 | -0,74% | 1.697.802,00 |
| 11.02.2025 | 25,66 | 25,71 | 25,11 | 25,51 | -0,70% | 4.406.233,00 |
| 10.02.2025 | 26,38 | 26,42 | 25,60 | 25,69 | -2,02% | 2.676.316,00 |
| 07.02.2025 | 26,22 | 26,50 | 26,02 | 26,22 | -0,49% | 1.214.049,00 |
| 06.02.2025 | 26,85 | 27,11 | 26,20 | 26,35 | 2,41% | 1.462.140,00 |
| 05.02.2025 | 25,68 | 25,87 | 25,53 | 25,73 | 0,12% | 690.103,00 |
| 04.02.2025 | 26,06 | 26,17 | 25,56 | 25,70 | -0,93% | 778.133,00 |
| 03.02.2025 | 26,00 | 26,50 | 25,83 | 25,94 | -0,77% | 1.137.723,00 |
| 31.01.2025 | 26,13 | 26,38 | 25,99 | 26,14 | -0,57% | 704.612,00 |
| 30.01.2025 | 26,41 | 26,66 | 26,07 | 26,29 | 1,08% | 799.692,00 |
| 29.01.2025 | 26,19 | 26,30 | 25,82 | 26,01 | -1,55% | 694.011,00 |
| 28.01.2025 | 26,59 | 26,78 | 26,28 | 26,42 | -1,53% | 375.931,00 |
| 27.01.2025 | 26,61 | 27,02 | 26,49 | 26,83 | 2,02% | 448.676,00 |
| 24.01.2025 | 26,20 | 26,37 | 26,09 | 26,30 | 0,08% | 474.617,00 |
| 23.01.2025 | 26,07 | 26,42 | 26,02 | 26,28 | 0,31% | 585.581,00 |
| 22.01.2025 | 26,62 | 26,66 | 26,13 | 26,20 | -2,06% | 460.622,00 |
| 21.01.2025 | 26,68 | 26,91 | 26,53 | 26,75 | 0,87% | 485.101,00 |
| 17.01.2025 | 26,20 | 26,84 | 26,05 | 26,52 | 1,34% | 879.130,00 |
| 16.01.2025 | 25,85 | 26,25 | 25,81 | 26,17 | 1,39% | 820.091,00 |
| 15.01.2025 | 26,33 | 26,62 | 25,66 | 25,81 | -0,19% | 1.410.414,00 |
| 14.01.2025 | 25,50 | 26,00 | 25,42 | 25,86 | 1,81% | 573.306,00 |
| 13.01.2025 | 25,13 | 25,53 | 25,00 | 25,40 | 1,80% | 1.629.209,00 |
| 10.01.2025 | 25,38 | 25,76 | 24,88 | 24,95 | -3,03% | 1.331.052,00 |
| 08.01.2025 | 25,90 | 26,11 | 25,32 | 25,73 | -1,46% | 1.139.698,00 |
| 07.01.2025 | 26,48 | 26,72 | 26,02 | 26,11 | -1,17% | 663.093,00 |
| 06.01.2025 | 26,27 | 26,85 | 26,27 | 26,42 | 0,30% | 441.004,00 |
| 03.01.2025 | 26,03 | 26,44 | 26,03 | 26,34 | 1,11% | 420.430,00 |
| 02.01.2025 | 26,05 | 26,35 | 26,01 | 26,05 | -0,19% | 563.916,00 |
| 31.12.2024 | 26,08 | 26,16 | 25,80 | 26,10 | 0,81% | 1.093.999,00 |
| 30.12.2024 | 25,78 | 25,97 | 25,46 | 25,89 | -0,27% | 844.284,00 |
| 27.12.2024 | 26,25 | 26,35 | 25,88 | 25,96 | -1,14% | 578.599,00 |
| 26.12.2024 | 26,35 | 26,42 | 26,12 | 26,26 | -0,64% | 644.121,00 |
| 24.12.2024 | 26,15 | 26,49 | 26,00 | 26,43 | 0,84% | 242.745,00 |
| 23.12.2024 | 26,25 | 26,43 | 26,02 | 26,21 | -0,79% | 1.022.620,00 |
| 20.12.2024 | 26,28 | 26,74 | 26,15 | 26,42 | 1,03% | 2.270.400,00 |
| 19.12.2024 | 26,90 | 27,03 | 26,14 | 26,15 | -2,72% | 716.854,00 |
| 18.12.2024 | 27,71 | 27,96 | 26,84 | 26,88 | -3,27% | 776.201,00 |
| 17.12.2024 | 28,07 | 28,38 | 27,73 | 27,79 | -2,66% | 645.145,00 |
| 16.12.2024 | 28,77 | 29,01 | 28,50 | 28,55 | -0,97% | 584.923,00 |
| 13.12.2024 | 28,63 | 28,92 | 28,33 | 28,83 | -0,07% | 706.075,00 |
| 12.12.2024 | 29,23 | 29,38 | 28,84 | 28,85 | -6,91% | 702.692,00 |
| 11.12.2024 | 30,79 | 31,09 | 30,62 | 30,99 | 0,62% | 839.894,00 |
| 10.12.2024 | 31,37 | 31,46 | 30,63 | 30,80 | -2,10% | 634.768,00 |
| 09.12.2024 | 31,63 | 32,07 | 31,45 | 31,46 | 0,00% | 686.988,00 |
| 06.12.2024 | 31,60 | 31,76 | 31,24 | 31,46 | 0,70% | 795.318,00 |
| 05.12.2024 | 31,59 | 31,59 | 31,18 | 31,24 | -0,57% | 543.065,00 |
| 04.12.2024 | 31,60 | 31,75 | 31,33 | 31,42 | -0,91% | 526.690,00 |
| 03.12.2024 | 32,57 | 32,74 | 31,43 | 31,71 | 0,76% | 647.441,00 |
| 02.12.2024 | 31,84 | 31,84 | 31,40 | 31,47 | -1,26% | 569.084,00 |
| 29.11.2024 | 31,76 | 32,11 | 31,76 | 31,87 | 0,16% | 344.664,00 |
| 27.11.2024 | 31,70 | 31,95 | 31,62 | 31,82 | 1,14% | 438.858,00 |
| 26.11.2024 | 31,61 | 31,83 | 31,21 | 31,46 | -0,51% | 351.291,00 |
| 25.11.2024 | 31,21 | 31,91 | 31,21 | 31,62 | 1,84% | 665.083,00 |
| 22.11.2024 | 30,51 | 31,06 | 30,43 | 31,05 | 2,54% | 605.091,00 |
| 21.11.2024 | 30,25 | 30,48 | 30,12 | 30,28 | 0,43% | 492.165,00 |
| 20.11.2024 | 29,98 | 30,19 | 29,71 | 30,15 | 0,27% | 372.716,00 |
| 19.11.2024 | 29,94 | 30,14 | 29,77 | 30,07 | -0,23% | 497.109,00 |
| 18.11.2024 | 29,90 | 30,29 | 29,74 | 30,14 | 0,57% | 538.080,00 |
| 15.11.2024 | 29,57 | 30,11 | 29,53 | 29,97 | 0,84% | 1.088.677,00 |
| 14.11.2024 | 30,07 | 30,33 | 29,72 | 29,72 | -1,30% | 1.161.010,00 |
| 13.11.2024 | 29,96 | 30,32 | 29,91 | 30,11 | 1,24% | 1.203.351,00 |
| 12.11.2024 | 30,21 | 30,40 | 29,74 | 29,74 | -1,62% | 1.450.815,00 |
| 11.11.2024 | 30,91 | 31,30 | 30,13 | 30,23 | -2,45% | 939.925,00 |
| 08.11.2024 | 31,97 | 31,97 | 30,93 | 30,99 | -2,05% | 1.209.305,00 |
| 07.11.2024 | 32,48 | 32,88 | 31,39 | 31,64 | 0,54% | 1.018.760,00 |
| 06.11.2024 | 32,00 | 32,19 | 31,22 | 31,47 | -0,66% | 878.014,00 |
| 05.11.2024 | 31,27 | 31,73 | 31,05 | 31,68 | 0,96% | 503.039,00 |
| 04.11.2024 | 31,25 | 31,84 | 31,23 | 31,38 | 0,80% | 420.113,00 |
| 01.11.2024 | 31,41 | 31,74 | 31,07 | 31,13 | -0,32% | 384.856,00 |
| 31.10.2024 | 31,45 | 31,61 | 31,22 | 31,23 | -1,01% | 417.886,00 |
| 30.10.2024 | 30,91 | 31,74 | 30,91 | 31,55 | 2,57% | 455.695,00 |
| 29.10.2024 | 31,30 | 31,33 | 30,51 | 30,76 | -2,13% | 591.982,00 |
| 28.10.2024 | 31,47 | 31,68 | 31,35 | 31,43 | -0,13% | 457.712,00 |
| 25.10.2024 | 32,01 | 32,14 | 31,45 | 31,47 | -1,19% | 328.543,00 |
| 24.10.2024 | 31,79 | 31,94 | 31,65 | 31,85 | 0,70% | 366.424,00 |
| 23.10.2024 | 31,67 | 31,88 | 31,47 | 31,63 | 0,25% | 317.433,00 |
| 22.10.2024 | 31,81 | 31,92 | 31,53 | 31,55 | -1,25% | 525.654,00 |
| 21.10.2024 | 32,21 | 32,26 | 31,86 | 31,95 | -1,27% | 285.749,00 |
| 18.10.2024 | 32,03 | 32,41 | 31,95 | 32,36 | 0,84% | 297.401,00 |
| 17.10.2024 | 32,19 | 32,50 | 31,85 | 32,09 | -0,74% | 1.284.997,00 |
| 16.10.2024 | 32,09 | 32,47 | 31,94 | 32,33 | 1,28% | 519.258,00 |
| 15.10.2024 | 31,88 | 32,30 | 31,86 | 31,92 | 0,57% | 507.482,00 |