9,600$
1,37%
Echtzeit-Aktienkurs Rayonier Advanced Materials
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 9,08 | 9,63 | 8,94 | 9,56 | 0,95% | 1.228.820,00 |
| 27.02.2026 | 9,35 | 9,54 | 9,01 | 9,47 | -0,84% | 4.708,00 |
| 26.02.2026 | 9,87 | 10,29 | 9,33 | 9,55 | -6,65% | 2.334.047,00 |
| 25.02.2026 | 8,42 | 10,45 | 8,21 | 10,23 | 42,68% | 6.369.315,00 |
| 24.02.2026 | 7,23 | 7,44 | 7,15 | 7,17 | -0,28% | 413.496,00 |
| 23.02.2026 | 7,74 | 7,74 | 7,18 | 7,19 | -7,35% | 430.332,00 |
| 20.02.2026 | 7,75 | 7,93 | 7,58 | 7,76 | -0,64% | 612.815,00 |
| 19.02.2026 | 7,93 | 8,02 | 7,58 | 7,81 | -2,50% | 518.260,00 |
| 18.02.2026 | 7,88 | 8,11 | 7,88 | 8,01 | 1,26% | 450.611,00 |
| 17.02.2026 | 8,22 | 8,25 | 7,58 | 7,91 | -4,00% | 727.519,00 |
| 13.02.2026 | 8,27 | 8,55 | 8,21 | 8,24 | -0,84% | 460.891,00 |
| 12.02.2026 | 8,50 | 8,65 | 8,18 | 8,31 | -0,84% | 550.160,00 |
| 11.02.2026 | 8,17 | 8,43 | 8,15 | 8,38 | 2,95% | 912.111,00 |
| 10.02.2026 | 8,04 | 8,21 | 8,01 | 8,14 | 1,24% | 555.091,00 |
| 09.02.2026 | 8,09 | 8,19 | 7,86 | 8,04 | -0,25% | 645.415,00 |
| 06.02.2026 | 8,00 | 8,61 | 8,00 | 8,06 | 1,38% | 870.585,00 |
| 05.02.2026 | 7,94 | 8,14 | 7,86 | 7,95 | -1,00% | 1.091.530,00 |
| 04.02.2026 | 8,12 | 8,20 | 7,89 | 8,03 | 0,63% | 859.484,00 |
| 03.02.2026 | 7,99 | 8,07 | 7,78 | 7,98 | 1,01% | 634.409,00 |
| 02.02.2026 | 7,73 | 7,99 | 7,65 | 7,90 | 1,80% | 556.601,00 |
| 30.01.2026 | 7,81 | 7,97 | 7,66 | 7,76 | -2,76% | 696.293,00 |
| 29.01.2026 | 8,61 | 8,72 | 7,83 | 7,98 | -6,45% | 655.412,00 |
| 28.01.2026 | 8,37 | 8,55 | 8,34 | 8,53 | 2,16% | 453.884,00 |
| 27.01.2026 | 8,42 | 8,45 | 7,98 | 8,35 | -1,18% | 931.760,00 |
| 26.01.2026 | 8,54 | 8,61 | 8,36 | 8,45 | -1,05% | 766.741,00 |
| 23.01.2026 | 8,50 | 8,62 | 8,30 | 8,54 | -0,47% | 434.173,00 |
| 22.01.2026 | 8,81 | 8,95 | 8,57 | 8,58 | -1,49% | 940.862,00 |
| 21.01.2026 | 8,12 | 8,85 | 8,00 | 8,71 | 8,88% | 1.259.811,00 |
| 20.01.2026 | 8,27 | 8,49 | 7,94 | 8,00 | -8,26% | 1.428.221,00 |
| 16.01.2026 | 8,63 | 8,77 | 8,35 | 8,72 | 2,11% | 796.326,00 |
| 15.01.2026 | 7,82 | 8,57 | 7,69 | 8,54 | 9,63% | 1.049.686,00 |
| 14.01.2026 | 7,55 | 7,82 | 7,46 | 7,79 | 4,28% | 1.240.449,00 |
| 13.01.2026 | 7,45 | 7,65 | 7,31 | 7,47 | -0,53% | 980.243,00 |
| 12.01.2026 | 7,34 | 7,57 | 7,25 | 7,51 | 2,32% | 1.536.061,00 |
| 09.01.2026 | 7,55 | 7,60 | 7,22 | 7,34 | -2,13% | 942.533,00 |
| 08.01.2026 | 7,27 | 7,60 | 7,18 | 7,50 | 2,04% | 629.324,00 |
| 07.01.2026 | 7,04 | 7,41 | 6,97 | 7,35 | 4,70% | 902.422,00 |
| 06.01.2026 | 7,01 | 7,28 | 6,91 | 7,02 | 0,00% | 1.184.414,00 |
| 05.01.2026 | 6,12 | 7,22 | 6,08 | 7,02 | 19,80% | 2.251.460,00 |