23,105$
-0,28%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,23 | 23,27 | 23,00 | 23,10 | -0,30% | 721.430,00 |
| 02.07.2025 | 22,96 | 23,30 | 22,72 | 23,17 | 1,76% | 1.266.808,00 |
| 01.07.2025 | 22,01 | 23,17 | 21,97 | 22,77 | 2,66% | 1.803.963,00 |
| 30.06.2025 | 22,18 | 22,24 | 21,84 | 22,18 | 0,27% | 1.205.610,00 |
| 27.06.2025 | 22,75 | 22,81 | 22,06 | 22,12 | -2,47% | 2.450.134,00 |
| 26.06.2025 | 22,42 | 22,70 | 22,35 | 22,68 | 1,57% | 1.039.334,00 |
| 25.06.2025 | 22,69 | 22,86 | 22,30 | 22,33 | -2,36% | 984.155,00 |
| 24.06.2025 | 22,85 | 23,00 | 22,68 | 22,87 | 0,35% | 1.460.086,00 |
| 23.06.2025 | 22,60 | 22,81 | 22,45 | 22,79 | 0,84% | 1.283.324,00 |
| 20.06.2025 | 22,65 | 22,85 | 22,50 | 22,60 | -0,04% | 1.568.618,00 |
| 18.06.2025 | 22,44 | 22,76 | 22,42 | 22,61 | 0,44% | 913.226,00 |
| 17.06.2025 | 22,95 | 22,95 | 22,30 | 22,51 | -1,83% | 1.540.231,00 |
| 16.06.2025 | 23,36 | 23,37 | 22,91 | 22,93 | -2,13% | 1.113.450,00 |
| 13.06.2025 | 23,75 | 23,85 | 23,32 | 23,43 | -1,80% | 631.111,00 |
| 12.06.2025 | 23,79 | 23,93 | 23,63 | 23,86 | 0,00% | 557.820,00 |
| 11.06.2025 | 24,24 | 24,29 | 23,78 | 23,86 | -1,12% | 584.888,00 |
| 10.06.2025 | 23,94 | 24,30 | 23,73 | 24,13 | 1,43% | 1.011.400,00 |
| 09.06.2025 | 23,48 | 23,93 | 23,38 | 23,79 | 1,41% | 765.082,00 |
| 06.06.2025 | 23,65 | 23,76 | 23,37 | 23,46 | 0,13% | 609.981,00 |
| 05.06.2025 | 23,55 | 23,58 | 23,21 | 23,43 | -0,21% | 576.058,00 |
| 04.06.2025 | 23,43 | 23,60 | 23,35 | 23,48 | 0,69% | 939.646,00 |
| 03.06.2025 | 23,18 | 23,38 | 22,87 | 23,32 | 0,13% | 865.417,00 |
| 02.06.2025 | 23,55 | 23,58 | 23,13 | 23,29 | -1,73% | 787.905,00 |
| 30.05.2025 | 23,72 | 23,98 | 23,60 | 23,70 | -0,34% | 1.551.841,00 |
| 29.05.2025 | 23,40 | 23,88 | 23,39 | 23,78 | 1,67% | 717.227,00 |
| 28.05.2025 | 23,69 | 23,75 | 23,11 | 23,39 | -0,85% | 1.224.407,00 |
| 27.05.2025 | 23,50 | 23,75 | 23,04 | 23,59 | 1,20% | 1.735.425,00 |
| 23.05.2025 | 23,23 | 23,37 | 23,10 | 23,31 | -0,13% | 569.491,00 |
| 22.05.2025 | 23,31 | 23,48 | 23,20 | 23,34 | 0,26% | 656.639,00 |
| 21.05.2025 | 23,92 | 23,92 | 23,26 | 23,28 | -2,63% | 658.363,00 |
| 20.05.2025 | 23,91 | 24,15 | 23,87 | 23,91 | -0,54% | 689.952,00 |
| 19.05.2025 | 24,10 | 24,11 | 23,78 | 24,04 | -0,58% | 1.008.097,00 |
| 16.05.2025 | 24,03 | 24,22 | 24,00 | 24,18 | 0,71% | 855.659,00 |
| 15.05.2025 | 23,69 | 24,11 | 23,61 | 24,01 | 1,48% | 1.009.124,00 |
| 14.05.2025 | 23,78 | 23,82 | 23,53 | 23,66 | -1,00% | 866.154,00 |
| 13.05.2025 | 24,11 | 24,20 | 23,74 | 23,90 | -0,91% | 1.051.486,00 |
| 12.05.2025 | 23,82 | 24,12 | 23,75 | 24,12 | 2,90% | 967.842,00 |
| 09.05.2025 | 23,46 | 23,68 | 23,32 | 23,44 | 0,30% | 919.237,00 |
| 08.05.2025 | 23,65 | 23,79 | 23,33 | 23,37 | -0,43% | 1.198.357,00 |
| 07.05.2025 | 22,91 | 23,60 | 22,81 | 23,47 | 2,40% | 1.653.587,00 |
| 06.05.2025 | 23,12 | 23,34 | 22,87 | 22,92 | -1,21% | 1.588.683,00 |
| 05.05.2025 | 23,58 | 23,71 | 23,12 | 23,20 | -1,99% | 1.748.400,00 |
| 02.05.2025 | 23,91 | 24,06 | 23,49 | 23,67 | 0,34% | 1.737.297,00 |
| 01.05.2025 | 23,99 | 23,99 | 23,04 | 23,59 | -3,56% | 2.370.839,00 |
| 30.04.2025 | 24,38 | 24,59 | 24,09 | 24,46 | -0,24% | 1.676.636,00 |
| 29.04.2025 | 24,52 | 24,64 | 24,27 | 24,52 | -0,45% | 770.899,00 |
| 28.04.2025 | 24,50 | 24,73 | 24,39 | 24,63 | 0,74% | 789.545,00 |
| 25.04.2025 | 24,60 | 24,63 | 24,34 | 24,45 | -1,29% | 708.139,00 |
| 24.04.2025 | 24,71 | 24,96 | 24,54 | 24,77 | -0,04% | 915.792,00 |
| 23.04.2025 | 25,23 | 25,64 | 24,66 | 24,78 | -0,56% | 692.295,00 |
| 22.04.2025 | 25,03 | 25,12 | 24,61 | 24,92 | 1,18% | 662.160,00 |
| 21.04.2025 | 25,11 | 25,13 | 24,28 | 24,63 | -2,57% | 671.595,00 |
| 17.04.2025 | 25,20 | 25,58 | 25,15 | 25,28 | 0,88% | 770.739,00 |
| 16.04.2025 | 25,23 | 25,27 | 24,85 | 25,06 | 0,40% | 913.912,00 |
| 15.04.2025 | 25,01 | 25,33 | 24,84 | 24,96 | -0,08% | 779.001,00 |
| 14.04.2025 | 24,84 | 25,21 | 24,78 | 24,98 | 1,59% | 806.563,00 |
| 11.04.2025 | 24,09 | 24,63 | 23,74 | 24,59 | 1,44% | 1.205.242,00 |
| 10.04.2025 | 24,40 | 24,74 | 23,68 | 24,24 | -1,54% | 1.214.159,00 |
| 09.04.2025 | 23,20 | 24,78 | 22,80 | 24,62 | 4,63% | 1.490.767,00 |
| 08.04.2025 | 24,92 | 24,92 | 23,25 | 23,53 | -2,73% | 1.669.643,00 |
| 07.04.2025 | 24,54 | 24,69 | 23,53 | 24,19 | -3,39% | 3.579.132,00 |
| 04.04.2025 | 26,59 | 26,62 | 25,01 | 25,04 | -6,95% | 1.812.421,00 |
| 03.04.2025 | 27,90 | 28,14 | 26,85 | 26,91 | -3,86% | 964.838,00 |
| 02.04.2025 | 27,98 | 28,09 | 27,81 | 27,99 | -0,11% | 547.787,00 |
| 01.04.2025 | 28,01 | 28,04 | 27,66 | 28,02 | 0,50% | 945.363,00 |
| 31.03.2025 | 27,85 | 28,09 | 27,75 | 27,88 | 0,18% | 1.096.906,00 |
| 28.03.2025 | 27,90 | 28,04 | 27,57 | 27,83 | -0,07% | 742.710,00 |
| 27.03.2025 | 27,68 | 28,05 | 27,54 | 27,85 | 0,61% | 880.120,00 |
| 26.03.2025 | 27,40 | 27,80 | 27,40 | 27,68 | 0,76% | 950.953,00 |
| 25.03.2025 | 27,96 | 27,96 | 27,10 | 27,47 | -1,33% | 972.532,00 |
| 24.03.2025 | 27,55 | 27,96 | 27,34 | 27,84 | 0,94% | 929.060,00 |
| 21.03.2025 | 28,03 | 28,15 | 27,49 | 27,58 | -2,34% | 3.015.764,00 |
| 20.03.2025 | 28,01 | 28,31 | 28,00 | 28,24 | 0,46% | 792.271,00 |
| 19.03.2025 | 27,80 | 28,19 | 27,72 | 28,11 | 0,18% | 994.399,00 |
| 18.03.2025 | 27,96 | 28,19 | 27,65 | 28,06 | 0,75% | 1.095.060,00 |
| 17.03.2025 | 27,68 | 28,17 | 27,53 | 27,85 | -0,32% | 1.175.779,00 |
| 14.03.2025 | 27,49 | 28,02 | 27,46 | 27,94 | 2,46% | 867.269,00 |
| 13.03.2025 | 27,18 | 27,51 | 27,03 | 27,27 | 0,18% | 942.045,00 |
| 12.03.2025 | 27,73 | 27,73 | 26,87 | 27,22 | -0,33% | 1.978.871,00 |
| 11.03.2025 | 27,50 | 27,82 | 27,08 | 27,31 | 0,44% | 1.213.091,00 |
| 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 |