26,870$
-3,31%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 27,76 | 27,96 | 26,84 | 26,88 | -3,27% | 776.907,00 |
| 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 |
| 14.10.2024 | 31,66 | 31,92 | 31,54 | 31,74 | 0,32% | 297.092,00 |
| 11.10.2024 | 31,49 | 31,74 | 31,39 | 31,64 | 0,96% | 335.610,00 |
| 10.10.2024 | 31,52 | 31,54 | 31,23 | 31,34 | -0,89% | 417.857,00 |
| 09.10.2024 | 31,50 | 31,71 | 31,36 | 31,62 | -0,03% | 512.789,00 |
| 08.10.2024 | 31,69 | 31,80 | 31,45 | 31,63 | -0,09% | 375.890,00 |
| 07.10.2024 | 31,64 | 31,68 | 31,35 | 31,66 | -0,38% | 356.405,00 |
| 04.10.2024 | 31,40 | 31,88 | 31,32 | 31,78 | 0,63% | 656.564,00 |
| 03.10.2024 | 31,69 | 31,74 | 31,29 | 31,58 | -0,75% | 506.310,00 |
| 02.10.2024 | 31,63 | 31,97 | 31,56 | 31,82 | -0,06% | 328.676,00 |
| 01.10.2024 | 32,21 | 32,24 | 31,62 | 31,84 | -1,06% | 623.383,00 |
| 30.09.2024 | 32,08 | 32,35 | 31,90 | 32,18 | 0,09% | 1.302.377,00 |
| 27.09.2024 | 32,01 | 32,51 | 31,99 | 32,15 | 1,26% | 645.503,00 |
| 26.09.2024 | 31,84 | 32,07 | 31,63 | 31,75 | -0,03% | 1.293.568,00 |
| 25.09.2024 | 32,26 | 32,39 | 31,58 | 31,76 | -1,52% | 563.360,00 |
| 24.09.2024 | 31,85 | 32,35 | 31,85 | 32,25 | 1,07% | 559.161,00 |
| 23.09.2024 | 31,98 | 32,10 | 31,65 | 31,91 | 0,13% | 571.284,00 |
| 20.09.2024 | 31,74 | 31,97 | 31,47 | 31,87 | 0,31% | 2.185.933,00 |
| 19.09.2024 | 31,90 | 32,14 | 31,77 | 31,77 | 0,60% | 517.680,00 |
| 18.09.2024 | 31,88 | 31,93 | 31,22 | 31,58 | -0,38% | 529.236,00 |
| 17.09.2024 | 31,65 | 31,89 | 31,59 | 31,70 | 0,35% | 447.670,00 |
| 16.09.2024 | 31,87 | 32,02 | 31,54 | 31,59 | -1,37% | 453.059,00 |
| 13.09.2024 | 31,75 | 32,23 | 31,51 | 32,03 | 1,71% | 628.796,00 |
| 12.09.2024 | 30,66 | 31,59 | 30,66 | 31,49 | 2,11% | 633.752,00 |
| 11.09.2024 | 30,57 | 30,85 | 30,16 | 30,84 | 0,00% | 488.157,00 |
| 10.09.2024 | 30,34 | 31,05 | 30,15 | 30,84 | 1,92% | 409.514,00 |
| 09.09.2024 | 30,67 | 30,96 | 30,08 | 30,26 | -1,59% | 414.851,00 |
| 06.09.2024 | 30,69 | 30,98 | 30,45 | 30,75 | 0,39% | 345.352,00 |
| 05.09.2024 | 30,94 | 31,11 | 30,53 | 30,63 | -0,62% | 344.645,00 |
| 04.09.2024 | 30,93 | 31,18 | 30,66 | 30,82 | -0,16% | 445.883,00 |
| 03.09.2024 | 30,63 | 31,38 | 30,63 | 30,87 | 0,19% | 477.405,00 |
| 30.08.2024 | 30,77 | 30,85 | 30,53 | 30,81 | 0,55% | 743.325,00 |
| 29.08.2024 | 30,39 | 30,78 | 30,33 | 30,64 | 0,59% | 514.516,00 |
| 28.08.2024 | 30,31 | 30,63 | 30,27 | 30,46 | 0,69% | 874.523,00 |
| 27.08.2024 | 30,21 | 30,38 | 30,02 | 30,25 | -0,75% | 836.628,00 |
| 26.08.2024 | 30,66 | 30,66 | 30,24 | 30,48 | 0,00% | 367.337,00 |
| 23.08.2024 | 29,24 | 30,55 | 29,09 | 30,48 | 4,85% | 892.650,00 |
| 22.08.2024 | 29,39 | 29,45 | 28,95 | 29,07 | -1,02% | 456.748,00 |
| 21.08.2024 | 29,43 | 29,49 | 29,19 | 29,37 | -0,31% | 416.016,00 |
| 20.08.2024 | 29,65 | 29,74 | 29,32 | 29,46 | -0,74% | 311.117,00 |
| 19.08.2024 | 29,39 | 29,83 | 29,33 | 29,68 | 0,92% | 414.107,00 |
| 16.08.2024 | 29,26 | 29,44 | 29,07 | 29,41 | 0,34% | 430.829,00 |
| 15.08.2024 | 29,14 | 29,56 | 28,99 | 29,31 | 1,07% | 573.527,00 |
| 14.08.2024 | 29,19 | 29,26 | 28,86 | 29,00 | -0,68% | 452.204,00 |
| 13.08.2024 | 29,19 | 29,37 | 29,02 | 29,20 | 0,83% | 421.596,00 |
| 12.08.2024 | 29,30 | 29,30 | 28,74 | 28,96 | -1,63% | 601.047,00 |
| 09.08.2024 | 29,32 | 29,52 | 28,97 | 29,44 | 0,31% | 591.968,00 |
| 08.08.2024 | 28,70 | 29,96 | 28,70 | 29,35 | -4,08% | 927.822,00 |
| 07.08.2024 | 31,05 | 31,39 | 30,56 | 30,60 | -1,07% | 679.378,00 |
| 06.08.2024 | 30,46 | 31,11 | 30,38 | 30,93 | 1,31% | 767.064,00 |
| 05.08.2024 | 30,75 | 31,11 | 30,45 | 30,53 | -2,08% | 1.019.208,00 |
| 02.08.2024 | 30,68 | 31,34 | 30,55 | 31,18 | 1,43% | 1.844.686,00 |
| 01.08.2024 | 30,51 | 30,85 | 30,26 | 30,74 | 1,35% | 631.237,00 |
| 31.07.2024 | 30,18 | 30,74 | 30,18 | 30,33 | 0,26% | 560.792,00 |
| 30.07.2024 | 29,92 | 30,40 | 29,70 | 30,25 | 1,51% | 413.159,00 |