29,600€
-0,34%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 17.10.2024 | 29,80 | 30,00 | 29,50 | 29,70 | 0,00% | - |
| 16.10.2024 | 29,40 | 29,70 | 29,20 | 29,70 | 0,68% | - |
| 15.10.2024 | 29,20 | 29,70 | 29,00 | 29,50 | 3,15% | - |
| 14.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 09.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 05.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 05.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 02.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 01.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 31.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 30.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 29.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 19.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 17.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 12.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 10.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -5,26% | - |
| 01.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 25.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 24.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 14.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 13.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 12.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 06.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 05.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 03.06.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 31.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 27.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 21.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 17.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 13.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 03.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 02.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 30.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 29.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 26.04.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 25.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 19.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 18.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 17.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 16.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 15.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 11.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 10.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 09.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 08.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | - |
| 25.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 20.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 15.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 14.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 08.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 07.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 06.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 05.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 04.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | - |
| 23.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 22.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 21.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 20.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 19.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 16.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 09.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 07.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 06.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 02.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 26.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 25.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 24.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 23.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 22.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 18.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 17.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 15.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 12.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 09.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 04.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 03.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 02.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 29.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 27.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 15.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 13.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 12.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 11.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 01.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 30.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 29.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 28.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 27.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 17.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 16.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 15.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 14.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |