9,160$
-0,76%
Echtzeit-Aktienkurs Rayonier Advanced Materials
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,20 | 9,24 | 9,06 | 9,15 | -0,87% | 762.295,00 |
| 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 |
| 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 |