7,080$
-2,07%
Echtzeit-Aktienkurs Rayonier Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,23 | 7,27 | 7,06 | 7,08 | -2,07% | 47.349,00 |
| 08.07.2026 | 6,98 | 7,27 | 6,90 | 7,23 | 1,83% | 637.357,00 |
| 07.07.2026 | 7,01 | 7,25 | 6,85 | 7,10 | 0,57% | 733.887,00 |
| 06.07.2026 | 7,40 | 7,47 | 6,97 | 7,06 | -4,08% | 1.210.664,00 |
| 02.07.2026 | 7,80 | 8,07 | 7,30 | 7,36 | -4,79% | 1.714.741,00 |
| 01.07.2026 | 7,88 | 7,90 | 7,65 | 7,73 | -1,65% | 1.252.885,00 |
| 30.06.2026 | 7,94 | 7,94 | 7,68 | 7,86 | -0,63% | 803.344,00 |
| 29.06.2026 | 7,99 | 8,11 | 7,67 | 7,91 | -1,13% | 667.933,00 |
| 26.06.2026 | 7,83 | 8,09 | 7,80 | 8,00 | 0,88% | 1.411.700,00 |
| 25.06.2026 | 7,92 | 8,05 | 7,75 | 7,93 | -0,75% | 727.840,00 |
| 24.06.2026 | 8,03 | 8,24 | 7,95 | 7,99 | -0,99% | 870.655,00 |
| 23.06.2026 | 8,05 | 8,50 | 8,00 | 8,07 | -1,59% | 2.828.924,00 |
| 22.06.2026 | 8,80 | 8,80 | 8,14 | 8,20 | -9,39% | 1.223.115,00 |
| 18.06.2026 | 9,20 | 9,23 | 8,88 | 9,05 | -0,22% | 1.152.984,00 |
| 17.06.2026 | 9,08 | 9,37 | 9,00 | 9,07 | 1,23% | 1.075.669,00 |
| 16.06.2026 | 9,10 | 9,30 | 8,80 | 8,96 | -1,32% | 831.499,00 |
| 15.06.2026 | 8,82 | 9,29 | 8,75 | 9,08 | 6,07% | 1.320.992,00 |
| 12.06.2026 | 8,22 | 8,73 | 8,17 | 8,56 | 5,29% | 464.162,00 |
| 11.06.2026 | 8,12 | 8,18 | 7,82 | 8,13 | 2,39% | 848.767,00 |
| 10.06.2026 | 8,01 | 8,18 | 7,92 | 7,94 | -0,75% | 564.655,00 |
| 09.06.2026 | 8,18 | 8,25 | 7,82 | 8,00 | 0,13% | 660.910,00 |
| 08.06.2026 | 8,19 | 8,30 | 7,99 | 7,99 | -1,36% | 550.582,00 |
| 05.06.2026 | 8,51 | 8,54 | 8,02 | 8,10 | -5,26% | 677.242,00 |
| 04.06.2026 | 8,68 | 8,76 | 8,50 | 8,55 | -1,38% | 760.371,00 |
| 03.06.2026 | 8,63 | 8,82 | 8,63 | 8,67 | -0,34% | 1.002.250,00 |
| 02.06.2026 | 8,93 | 9,18 | 8,70 | 8,70 | -3,23% | 717.483,00 |
| 01.06.2026 | 9,10 | 9,15 | 8,87 | 8,99 | -1,75% | 728.341,00 |
| 29.05.2026 | 9,20 | 9,24 | 9,06 | 9,15 | -0,87% | 766.277,00 |
| 28.05.2026 | 9,03 | 9,34 | 9,00 | 9,23 | 1,43% | 1.088.180,00 |
| 27.05.2026 | 8,99 | 9,17 | 8,82 | 9,10 | 2,13% | 723.575,00 |
| 26.05.2026 | 8,87 | 9,06 | 8,82 | 8,91 | 2,06% | 494.341,00 |
| 22.05.2026 | 8,76 | 8,82 | 8,54 | 8,73 | 1,39% | 718.029,00 |
| 21.05.2026 | 8,34 | 8,86 | 8,29 | 8,61 | 1,41% | 861.521,00 |
| 20.05.2026 | 8,89 | 8,95 | 8,48 | 8,49 | -4,28% | 1.242.082,00 |
| 19.05.2026 | 8,80 | 9,03 | 8,73 | 8,87 | -1,33% | 568.431,00 |
| 18.05.2026 | 8,70 | 9,06 | 8,63 | 8,99 | 3,10% | 887.586,00 |
| 15.05.2026 | 9,20 | 9,21 | 8,72 | 8,72 | -6,14% | 1.746.253,00 |
| 14.05.2026 | 9,60 | 9,60 | 9,27 | 9,29 | -2,21% | 863.945,00 |
| 13.05.2026 | 9,50 | 9,65 | 9,30 | 9,50 | 1,28% | 1.182.566,00 |
| 12.05.2026 | 9,18 | 9,58 | 9,10 | 9,38 | 1,63% | 1.381.723,00 |
| 11.05.2026 | 9,30 | 9,46 | 9,20 | 9,23 | 0,76% | 787.788,00 |
| 08.05.2026 | 9,29 | 9,44 | 9,14 | 9,16 | 0,11% | 1.076.482,00 |
| 07.05.2026 | 9,95 | 9,95 | 9,14 | 9,15 | -6,82% | 1.278.298,00 |
| 06.05.2026 | 9,52 | 10,13 | 9,31 | 9,82 | 5,71% | 1.308.556,00 |
| 05.05.2026 | 9,10 | 9,39 | 9,09 | 9,29 | 3,34% | 886.379,00 |
| 04.05.2026 | 9,33 | 9,39 | 8,97 | 8,99 | -3,44% | 1.084.378,00 |
| 01.05.2026 | 9,48 | 9,48 | 9,27 | 9,31 | -1,90% | 662.824,00 |
| 30.04.2026 | 9,50 | 9,58 | 9,24 | 9,49 | 1,06% | 917.355,00 |
| 29.04.2026 | 9,80 | 9,80 | 9,37 | 9,39 | -5,15% | 823.326,00 |
| 28.04.2026 | 9,70 | 9,93 | 9,55 | 9,90 | 1,54% | 706.523,00 |
| 27.04.2026 | 9,70 | 9,87 | 9,65 | 9,75 | 1,35% | 703.709,00 |
| 24.04.2026 | 9,73 | 9,99 | 9,58 | 9,62 | -1,33% | 861.171,00 |
| 23.04.2026 | 9,51 | 9,81 | 9,42 | 9,75 | 2,85% | 1.282.499,00 |
| 22.04.2026 | 9,30 | 9,77 | 9,29 | 9,48 | 3,04% | 1.761.886,00 |
| 21.04.2026 | 9,12 | 9,37 | 9,07 | 9,20 | 1,21% | 1.349.638,00 |
| 20.04.2026 | 9,99 | 10,05 | 8,15 | 9,09 | -10,97% | 6.015.099,00 |
| 17.04.2026 | 9,90 | 10,27 | 9,83 | 10,21 | 3,55% | 495.743,00 |
| 16.04.2026 | 10,00 | 10,14 | 9,71 | 9,86 | -1,69% | 620.235,00 |
| 15.04.2026 | 10,14 | 10,23 | 9,94 | 10,03 | -1,08% | 411.505,00 |
| 14.04.2026 | 10,05 | 10,50 | 9,81 | 10,14 | 2,01% | 725.541,00 |
| 13.04.2026 | 9,52 | 10,08 | 9,41 | 9,94 | 4,19% | 777.317,00 |
| 10.04.2026 | 9,28 | 9,54 | 9,17 | 9,54 | 4,15% | 549.069,00 |
| 09.04.2026 | 9,30 | 9,42 | 9,01 | 9,16 | -2,55% | 642.843,00 |
| 08.04.2026 | 9,69 | 9,69 | 9,20 | 9,40 | 2,84% | 1.094.253,00 |
| 07.04.2026 | 9,90 | 9,90 | 9,11 | 9,14 | -6,45% | 1.244.855,00 |
| 06.04.2026 | 10,56 | 10,66 | 9,76 | 9,77 | -8,00% | 1.585.507,00 |
| 02.04.2026 | 11,02 | 11,23 | 10,60 | 10,62 | -4,67% | 586.965,00 |
| 01.04.2026 | 11,21 | 11,34 | 11,10 | 11,14 | 0,63% | 494.392,00 |
| 31.03.2026 | 10,70 | 11,38 | 10,70 | 11,07 | 5,23% | 704.186,00 |
| 30.03.2026 | 10,80 | 10,95 | 10,50 | 10,52 | -2,05% | 664.642,00 |
| 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 |