21,445$
0,73%
Echtzeit-Aktienkurs Rayonier
Bid:
Ask:
Aktienkurse zur Rayonier Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 21,30 | 21,49 | 21,22 | 21,44 | 0,70% | 1.366.461,00 |
| 03.12.2025 | 21,50 | 21,67 | 21,19 | 21,29 | -0,65% | 1.240.949,00 |
| 02.12.2025 | 21,86 | 21,86 | 21,43 | 21,43 | -0,92% | 1.057.945,00 |
| 01.12.2025 | 21,98 | 22,13 | 21,59 | 21,63 | -2,61% | 1.040.641,00 |
| 28.11.2025 | 22,00 | 22,29 | 21,96 | 22,21 | 1,28% | 449.378,00 |
| 26.11.2025 | 21,90 | 22,22 | 21,82 | 21,93 | 0,14% | 903.748,00 |
| 25.11.2025 | 21,70 | 21,98 | 21,61 | 21,90 | 1,72% | 989.282,00 |
| 24.11.2025 | 21,90 | 21,95 | 21,38 | 21,53 | -1,78% | 1.748.173,00 |
| 21.11.2025 | 21,59 | 22,15 | 21,52 | 21,92 | 1,86% | 1.155.592,00 |
| 20.11.2025 | 21,46 | 21,72 | 21,27 | 21,52 | 1,03% | 1.465.606,00 |
| 19.11.2025 | 21,40 | 21,44 | 21,06 | 21,30 | -0,28% | 1.383.927,00 |
| 18.11.2025 | 21,74 | 21,74 | 21,17 | 21,36 | -0,56% | 1.933.312,00 |
| 17.11.2025 | 21,74 | 21,76 | 21,36 | 21,48 | -1,42% | 2.134.685,00 |
| 14.11.2025 | 22,06 | 22,13 | 21,69 | 21,79 | -1,49% | 1.067.278,00 |
| 13.11.2025 | 22,05 | 22,37 | 22,00 | 22,12 | -0,09% | 1.217.559,00 |
| 12.11.2025 | 22,36 | 22,49 | 21,97 | 22,14 | -1,07% | 1.401.860,00 |
| 11.11.2025 | 22,70 | 22,78 | 22,34 | 22,38 | -0,80% | 1.273.226,00 |
| 10.11.2025 | 23,03 | 23,05 | 22,35 | 22,56 | -2,04% | 1.505.417,00 |
| 07.11.2025 | 22,56 | 23,06 | 22,45 | 23,03 | 2,67% | 1.515.071,00 |
| 06.11.2025 | 22,45 | 23,33 | 22,01 | 22,43 | 1,59% | 2.388.837,00 |
| 05.11.2025 | 21,86 | 22,21 | 21,73 | 22,08 | 1,33% | 2.038.180,00 |
| 04.11.2025 | 21,66 | 21,83 | 21,23 | 21,79 | 0,05% | 2.178.536,00 |
| 03.11.2025 | 21,95 | 22,00 | 21,35 | 21,78 | -1,31% | 2.489.417,00 |
| 31.10.2025 | 22,45 | 22,56 | 21,89 | 22,07 | -2,04% | 1.714.062,00 |
| 30.10.2025 | 22,51 | 22,73 | 22,48 | 22,53 | -0,22% | 1.182.378,00 |
| 29.10.2025 | 23,01 | 23,14 | 22,56 | 22,58 | -3,01% | 1.585.770,00 |
| 28.10.2025 | 23,31 | 23,44 | 23,05 | 23,28 | -0,21% | 1.213.180,00 |
| 27.10.2025 | 23,44 | 23,48 | 23,10 | 23,33 | 0,13% | 1.250.667,00 |
| 24.10.2025 | 23,35 | 23,57 | 23,08 | 23,30 | -5,55% | 1.549.915,00 |
| 23.10.2025 | 24,21 | 24,73 | 24,02 | 24,67 | 1,40% | 1.467.508,00 |
| 22.10.2025 | 24,70 | 24,84 | 24,31 | 24,33 | -1,50% | 1.325.790,00 |
| 21.10.2025 | 24,53 | 24,78 | 24,42 | 24,70 | 0,53% | 1.116.626,00 |
| 20.10.2025 | 25,08 | 25,13 | 24,51 | 24,57 | -1,36% | 1.597.253,00 |
| 17.10.2025 | 24,82 | 25,21 | 24,70 | 24,91 | 0,48% | 1.406.587,00 |
| 16.10.2025 | 24,25 | 25,29 | 24,24 | 24,79 | 2,52% | 2.013.891,00 |
| 15.10.2025 | 24,21 | 24,63 | 24,10 | 24,18 | 0,00% | 1.801.061,00 |
| 14.10.2025 | 25,43 | 25,97 | 24,09 | 24,18 | -6,64% | 3.716.978,00 |
| 13.10.2025 | 25,68 | 25,96 | 25,47 | 25,90 | 1,81% | 544.032,00 |
| 10.10.2025 | 26,42 | 26,45 | 25,43 | 25,44 | -3,05% | 505.579,00 |
| 09.10.2025 | 26,73 | 26,75 | 26,10 | 26,24 | -1,58% | 472.289,00 |
| 08.10.2025 | 26,41 | 26,74 | 26,20 | 26,66 | 1,18% | 590.215,00 |
| 07.10.2025 | 26,61 | 26,65 | 26,24 | 26,35 | -0,87% | 909.653,00 |
| 06.10.2025 | 26,97 | 27,02 | 26,58 | 26,58 | -1,19% | 748.252,00 |
| 03.10.2025 | 27,01 | 27,06 | 26,76 | 26,90 | 0,00% | 69.505,00 |
| 02.10.2025 | 26,82 | 26,98 | 26,55 | 26,90 | -0,07% | 760.168,00 |
| 01.10.2025 | 26,65 | 26,96 | 26,43 | 26,92 | 1,43% | 800.044,00 |
| 30.09.2025 | 26,30 | 26,65 | 26,21 | 26,54 | 0,72% | 1.152.512,00 |
| 29.09.2025 | 26,54 | 26,54 | 26,15 | 26,35 | -0,38% | 609.189,00 |
| 26.09.2025 | 25,95 | 26,47 | 25,87 | 26,45 | 1,97% | 813.661,00 |
| 25.09.2025 | 26,04 | 26,19 | 25,76 | 25,94 | -0,95% | 906.773,00 |
| 24.09.2025 | 26,01 | 26,30 | 25,83 | 26,19 | 1,24% | 1.134.328,00 |
| 23.09.2025 | 25,82 | 26,01 | 25,69 | 25,87 | 0,86% | 772.681,00 |
| 22.09.2025 | 25,82 | 25,93 | 25,47 | 25,65 | -0,23% | 1.043.845,00 |
| 19.09.2025 | 26,08 | 26,08 | 25,66 | 25,71 | -1,23% | 2.720.394,00 |
| 18.09.2025 | 25,67 | 26,29 | 25,67 | 26,03 | 1,21% | 782.677,00 |
| 17.09.2025 | 25,95 | 26,37 | 25,69 | 25,72 | -0,85% | 1.642.793,00 |
| 16.09.2025 | 25,84 | 26,11 | 25,82 | 25,94 | -0,61% | 1.344.950,00 |
| 15.09.2025 | 26,33 | 26,45 | 25,91 | 26,10 | -0,76% | 1.485.539,00 |
| 12.09.2025 | 26,71 | 26,78 | 26,28 | 26,30 | -1,76% | 816.285,00 |
| 11.09.2025 | 26,28 | 26,80 | 26,26 | 26,77 | 2,25% | 1.219.150,00 |
| 10.09.2025 | 26,06 | 26,32 | 26,02 | 26,18 | -0,04% | 754.024,00 |
| 09.09.2025 | 26,55 | 26,57 | 26,12 | 26,19 | -1,62% | 882.231,00 |
| 08.09.2025 | 26,48 | 26,73 | 26,20 | 26,62 | -0,49% | 1.126.424,00 |
| 05.09.2025 | 26,49 | 26,96 | 26,45 | 26,75 | 1,71% | 778.445,00 |
| 04.09.2025 | 25,87 | 26,30 | 25,65 | 26,30 | 2,18% | 761.828,00 |
| 03.09.2025 | 25,83 | 26,02 | 25,69 | 25,74 | -0,27% | 937.061,00 |
| 02.09.2025 | 26,11 | 26,17 | 25,71 | 25,81 | -1,79% | 866.080,00 |
| 29.08.2025 | 26,34 | 26,44 | 26,16 | 26,28 | 0,11% | 1.048.859,00 |
| 28.08.2025 | 26,39 | 26,47 | 25,90 | 26,25 | -0,57% | 884.176,00 |
| 27.08.2025 | 26,47 | 26,71 | 26,22 | 26,40 | -0,26% | 1.015.316,00 |
| 26.08.2025 | 26,67 | 26,71 | 26,31 | 26,47 | -1,23% | 1.079.138,00 |
| 25.08.2025 | 27,01 | 27,10 | 26,74 | 26,80 | -1,14% | 849.596,00 |
| 22.08.2025 | 26,87 | 27,34 | 26,70 | 27,11 | 1,84% | 951.349,00 |
| 21.08.2025 | 26,50 | 26,68 | 26,39 | 26,62 | -0,11% | 738.648,00 |
| 20.08.2025 | 26,78 | 26,92 | 26,56 | 26,65 | -0,04% | 956.004,00 |
| 19.08.2025 | 26,31 | 26,70 | 26,29 | 26,66 | 1,95% | 782.039,00 |
| 18.08.2025 | 26,41 | 26,53 | 26,15 | 26,15 | -0,65% | 960.719,00 |
| 15.08.2025 | 26,50 | 26,56 | 26,21 | 26,32 | -0,87% | 908.891,00 |
| 14.08.2025 | 26,58 | 26,62 | 26,29 | 26,55 | -0,86% | 732.416,00 |
| 13.08.2025 | 26,37 | 26,83 | 26,25 | 26,78 | 2,02% | 1.060.920,00 |
| 12.08.2025 | 25,90 | 26,28 | 25,86 | 26,25 | 1,39% | 1.037.971,00 |
| 11.08.2025 | 26,06 | 26,18 | 25,88 | 25,89 | -0,61% | 1.010.130,00 |
| 08.08.2025 | 25,75 | 26,16 | 25,63 | 26,05 | 0,93% | 1.224.279,00 |
| 07.08.2025 | 25,35 | 26,17 | 24,82 | 25,81 | 8,26% | 2.625.116,00 |
| 06.08.2025 | 23,79 | 24,00 | 23,65 | 23,84 | -0,21% | 1.172.211,00 |
| 05.08.2025 | 23,69 | 24,09 | 23,60 | 23,89 | 0,97% | 960.887,00 |
| 04.08.2025 | 23,60 | 23,82 | 23,44 | 23,66 | 1,02% | 1.035.647,00 |
| 01.08.2025 | 23,53 | 23,53 | 23,18 | 23,42 | 0,47% | 1.192.953,00 |
| 31.07.2025 | 23,54 | 23,77 | 23,14 | 23,31 | -1,06% | 1.612.302,00 |
| 30.07.2025 | 23,74 | 24,20 | 23,44 | 23,56 | -0,63% | 1.161.753,00 |
| 29.07.2025 | 23,66 | 23,92 | 23,48 | 23,71 | 0,72% | 751.218,00 |
| 28.07.2025 | 24,13 | 24,15 | 23,50 | 23,54 | -2,40% | 708.500,00 |
| 25.07.2025 | 23,83 | 24,35 | 23,82 | 24,12 | 1,09% | 864.897,00 |
| 24.07.2025 | 23,94 | 24,17 | 23,84 | 23,86 | -1,16% | 709.680,00 |
| 23.07.2025 | 24,37 | 24,57 | 24,14 | 24,14 | -0,86% | 1.044.111,00 |
| 22.07.2025 | 23,69 | 24,39 | 23,64 | 24,35 | 3,40% | 747.587,00 |
| 21.07.2025 | 23,70 | 23,96 | 23,54 | 23,55 | -0,04% | 831.321,00 |
| 18.07.2025 | 23,58 | 23,65 | 23,43 | 23,56 | 0,04% | 1.229.410,00 |
| 17.07.2025 | 23,71 | 23,89 | 23,43 | 23,55 | -0,55% | 2.114.306,00 |
| 16.07.2025 | 23,36 | 23,72 | 23,30 | 23,68 | 1,85% | 1.219.946,00 |