21,110$
-2,04%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,40 | 21,41 | 20,66 | 21,10 | -2,09% | 592,00 |
| 06.03.2026 | 21,76 | 21,80 | 21,17 | 21,55 | -1,69% | 592,00 |
| 05.03.2026 | 22,10 | 22,30 | 21,84 | 21,92 | -1,92% | 2.911.778,00 |
| 04.03.2026 | 21,76 | 22,45 | 21,75 | 22,35 | 2,76% | 3.746.920,00 |
| 03.03.2026 | 21,36 | 21,92 | 21,23 | 21,75 | 0,51% | 3.522.034,00 |
| 02.03.2026 | 21,31 | 21,76 | 21,16 | 21,64 | 0,70% | 3.718.083,00 |
| 27.02.2026 | 21,45 | 21,61 | 21,21 | 21,49 | -0,14% | 4.346.495,00 |
| 26.02.2026 | 21,40 | 21,71 | 21,17 | 21,52 | 0,89% | 3.985.199,00 |
| 25.02.2026 | 21,49 | 21,51 | 20,75 | 21,33 | -0,88% | 3.579.638,00 |
| 24.02.2026 | 21,98 | 21,98 | 21,30 | 21,52 | -1,96% | 3.633.880,00 |
| 23.02.2026 | 22,60 | 22,65 | 21,86 | 21,95 | -3,13% | 2.866.115,00 |
| 20.02.2026 | 22,65 | 22,77 | 22,27 | 22,66 | 0,49% | 3.339.360,00 |
| 19.02.2026 | 23,44 | 23,52 | 22,52 | 22,55 | -4,04% | 3.421.425,00 |
| 18.02.2026 | 23,64 | 23,79 | 23,49 | 23,50 | -0,63% | 2.964.840,00 |
| 17.02.2026 | 23,74 | 23,74 | 23,20 | 23,65 | 0,21% | 3.995.113,00 |
| 13.02.2026 | 23,27 | 23,79 | 23,09 | 23,60 | 4,94% | 4.882.355,00 |
| 12.02.2026 | 23,03 | 23,41 | 22,48 | 22,49 | 0,58% | 3.883.424,00 |
| 11.02.2026 | 22,65 | 22,73 | 22,30 | 22,36 | -0,31% | 3.312.578,00 |
| 10.02.2026 | 22,48 | 22,60 | 22,27 | 22,43 | 0,13% | 3.173.369,00 |
| 09.02.2026 | 22,48 | 22,52 | 22,04 | 22,40 | -0,27% | 2.518.338,00 |
| 06.02.2026 | 22,65 | 22,75 | 22,44 | 22,46 | -0,27% | 3.135.932,00 |
| 05.02.2026 | 22,50 | 22,81 | 22,37 | 22,52 | -1,10% | 3.207.965,00 |
| 04.02.2026 | 22,72 | 22,98 | 22,54 | 22,77 | 0,98% | 4.720.637,00 |
| 03.02.2026 | 22,51 | 22,79 | 22,33 | 22,55 | -0,09% | 3.530.157,00 |
| 02.02.2026 | 22,61 | 22,90 | 22,40 | 22,57 | -0,75% | 4.023.432,00 |
| 30.01.2026 | 22,40 | 23,26 | 21,90 | 22,74 | 0,62% | 16.024.712,00 |
| 29.01.2026 | 22,62 | 22,67 | 21,97 | 22,60 | 0,49% | 4.939.342,00 |
| 28.01.2026 | 22,97 | 23,00 | 22,30 | 22,49 | -2,56% | 4.324.345,00 |
| 27.01.2026 | 23,44 | 23,48 | 22,72 | 23,08 | -1,37% | 3.200.157,00 |
| 26.01.2026 | 23,96 | 24,01 | 23,32 | 23,40 | -2,50% | 2.866.361,00 |
| 23.01.2026 | 23,90 | 24,03 | 23,59 | 24,00 | 0,42% | 1.838.760,00 |
| 22.01.2026 | 24,60 | 24,82 | 23,77 | 23,90 | -2,69% | 2.092.975,00 |
| 21.01.2026 | 24,48 | 24,66 | 24,33 | 24,56 | 1,11% | 2.083.720,00 |
| 20.01.2026 | 24,38 | 24,51 | 24,08 | 24,29 | -1,46% | 1.632.741,00 |
| 16.01.2026 | 24,02 | 24,78 | 24,02 | 24,65 | 2,24% | 1.703.680,00 |
| 15.01.2026 | 24,13 | 24,42 | 23,85 | 24,11 | 0,21% | 1.727.287,00 |
| 14.01.2026 | 23,11 | 24,08 | 23,07 | 24,06 | 4,34% | 2.334.457,00 |
| 13.01.2026 | 23,28 | 23,33 | 22,93 | 23,06 | -0,56% | 1.420.507,00 |
| 12.01.2026 | 23,50 | 23,60 | 22,95 | 23,19 | -1,11% | 1.451.789,00 |
| 09.01.2026 | 22,47 | 23,50 | 22,40 | 23,45 | 4,50% | 2.235.538,00 |
| 08.01.2026 | 21,51 | 22,48 | 21,45 | 22,44 | 3,60% | 1.494.032,00 |
| 07.01.2026 | 21,85 | 21,86 | 21,46 | 21,66 | -0,73% | 1.978.313,00 |
| 06.01.2026 | 21,97 | 22,07 | 21,52 | 21,82 | -1,89% | 2.972.312,00 |
| 05.01.2026 | 21,59 | 22,41 | 21,55 | 22,24 | 2,92% | 2.255.649,00 |