10,740$
-0,65%
Echtzeit-Aktienkurs Rayonier Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10,80 | 10,99 | 10,66 | 10,74 | -0,65% | 598.256,00 |
| 26.03.2026 | 11,10 | 11,34 | 10,80 | 10,81 | -3,65% | 569.901,00 |
| 25.03.2026 | 11,23 | 11,31 | 11,04 | 11,22 | 2,37% | 714.438,00 |
| 24.03.2026 | 10,69 | 11,07 | 10,61 | 10,96 | 2,53% | 736.565,00 |
| 23.03.2026 | 10,50 | 11,15 | 10,50 | 10,69 | 2,79% | 915.921,00 |
| 20.03.2026 | 11,30 | 11,39 | 10,39 | 10,40 | -6,64% | 1.300.943,00 |
| 19.03.2026 | 11,02 | 11,28 | 10,80 | 11,14 | -1,85% | 1.219.413,00 |
| 18.03.2026 | 11,75 | 11,79 | 11,34 | 11,35 | -3,40% | 873.889,00 |
| 17.03.2026 | 11,50 | 11,85 | 11,47 | 11,75 | 2,62% | 966.475,00 |
| 16.03.2026 | 11,54 | 11,55 | 11,41 | 11,45 | 1,33% | 959.410,00 |
| 13.03.2026 | 11,55 | 11,78 | 11,30 | 11,30 | -0,44% | 1.260.860,00 |
| 12.03.2026 | 11,05 | 11,58 | 11,05 | 11,35 | 1,34% | 1.446.968,00 |
| 11.03.2026 | 10,98 | 11,28 | 10,85 | 11,20 | 2,85% | 1.083.969,00 |
| 10.03.2026 | 10,39 | 11,17 | 10,28 | 10,89 | 6,04% | 1.855.389,00 |
| 09.03.2026 | 9,90 | 10,43 | 9,82 | 10,27 | 2,80% | 1.325.023,00 |
| 06.03.2026 | 10,03 | 10,17 | 9,90 | 9,99 | -1,87% | 1.780.554,00 |
| 05.03.2026 | 10,86 | 10,98 | 10,04 | 10,18 | -6,78% | 1.778.715,00 |
| 04.03.2026 | 9,40 | 11,05 | 9,32 | 10,92 | 16,54% | 1.642.558,00 |
| 03.03.2026 | 9,16 | 9,48 | 9,03 | 9,37 | -1,99% | 1.373.060,00 |
| 02.03.2026 | 9,09 | 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% | 2.156.020,00 |
| 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 |
| 02.01.2026 | 5,89 | 5,98 | 5,77 | 5,86 | -0,51% | 378.108,00 |
| 31.12.2025 | 5,92 | 5,94 | 5,81 | 5,89 | -0,67% | 394.056,00 |
| 30.12.2025 | 5,89 | 6,00 | 5,84 | 5,93 | 0,34% | 505.070,00 |
| 29.12.2025 | 5,82 | 5,91 | 5,80 | 5,91 | 1,20% | 372.000,00 |
| 26.12.2025 | 5,85 | 5,90 | 5,80 | 5,84 | 0,00% | 202.524,00 |
| 24.12.2025 | 5,78 | 5,85 | 5,73 | 5,84 | 1,74% | 175.612,00 |
| 23.12.2025 | 5,73 | 5,82 | 5,69 | 5,74 | 0,53% | 479.660,00 |
| 22.12.2025 | 5,74 | 5,92 | 5,64 | 5,71 | 0,00% | 483.467,00 |
| 19.12.2025 | 5,71 | 5,73 | 5,59 | 5,71 | 0,00% | 1.346.824,00 |
| 18.12.2025 | 5,82 | 5,90 | 5,69 | 5,71 | -0,35% | 382.710,00 |
| 17.12.2025 | 5,70 | 5,84 | 5,70 | 5,73 | 0,53% | 556.887,00 |
| 16.12.2025 | 5,92 | 5,92 | 5,70 | 5,70 | -3,72% | 608.241,00 |
| 15.12.2025 | 5,98 | 6,05 | 5,85 | 5,92 | -0,34% | 512.302,00 |
| 12.12.2025 | 6,16 | 6,20 | 5,84 | 5,94 | -2,78% | 685.856,00 |
| 11.12.2025 | 6,17 | 6,28 | 5,70 | 6,11 | -2,08% | 1.394.150,00 |
| 10.12.2025 | 6,25 | 6,40 | 6,16 | 6,24 | 0,16% | 577.892,00 |
| 09.12.2025 | 6,30 | 6,38 | 6,23 | 6,23 | -0,80% | 543.767,00 |
| 08.12.2025 | 6,41 | 6,45 | 6,27 | 6,28 | -0,32% | 356.096,00 |
| 05.12.2025 | 6,36 | 6,49 | 6,29 | 6,30 | -1,25% | 524.960,00 |
| 04.12.2025 | 6,48 | 6,58 | 6,36 | 6,38 | -2,45% | 572.701,00 |
| 03.12.2025 | 6,46 | 6,57 | 6,44 | 6,54 | 2,35% | 342.897,00 |
| 02.12.2025 | 6,40 | 6,45 | 6,31 | 6,39 | 0,79% | 319.609,00 |
| 01.12.2025 | 6,46 | 6,60 | 6,32 | 6,34 | -2,91% | 400.269,00 |
| 28.11.2025 | 6,51 | 6,54 | 6,40 | 6,53 | 0,15% | 328.208,00 |
| 26.11.2025 | 6,47 | 6,55 | 6,38 | 6,52 | 0,31% | 293.194,00 |
| 25.11.2025 | 6,12 | 6,51 | 6,12 | 6,50 | 6,38% | 369.774,00 |
| 24.11.2025 | 6,02 | 6,16 | 5,92 | 6,11 | 1,50% | 323.158,00 |
| 21.11.2025 | 5,72 | 6,08 | 5,64 | 6,02 | 6,17% | 546.971,00 |
| 20.11.2025 | 5,67 | 5,90 | 5,63 | 5,67 | 1,43% | 497.886,00 |
| 19.11.2025 | 5,56 | 5,69 | 5,51 | 5,59 | 0,72% | 444.237,00 |
| 18.11.2025 | 5,50 | 5,60 | 5,41 | 5,55 | 0,54% | 526.037,00 |
| 17.11.2025 | 5,81 | 5,83 | 5,51 | 5,52 | -5,15% | 503.599,00 |
| 14.11.2025 | 5,88 | 5,95 | 5,80 | 5,82 | -2,02% | 399.025,00 |
| 13.11.2025 | 5,95 | 6,06 | 5,85 | 5,94 | -1,00% | 713.305,00 |
| 12.11.2025 | 6,07 | 6,19 | 5,98 | 6,00 | -0,50% | 345.802,00 |
| 11.11.2025 | 6,29 | 6,34 | 6,00 | 6,03 | -3,52% | 681.072,00 |
| 10.11.2025 | 6,18 | 6,29 | 6,06 | 6,25 | 2,46% | 713.696,00 |
| 07.11.2025 | 6,03 | 6,26 | 5,90 | 6,10 | 1,50% | 690.358,00 |
| 06.11.2025 | 5,92 | 6,11 | 5,90 | 6,01 | 1,01% | 957.537,00 |
| 05.11.2025 | 6,10 | 6,26 | 5,38 | 5,95 | -8,88% | 1.706.893,00 |
| 04.11.2025 | 6,50 | 6,70 | 6,50 | 6,53 | -2,54% | 683.658,00 |
| 03.11.2025 | 6,90 | 6,93 | 6,63 | 6,70 | -3,60% | 588.040,00 |