17,465€
-3,83%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,53 | 17,54 | 17,30 | 17,47 | -3,80% | - |
| 07.05.2026 | 18,08 | 18,20 | 17,66 | 18,16 | 0,72% | - |
| 06.05.2026 | 17,68 | 18,06 | 17,55 | 18,03 | 1,07% | - |
| 05.05.2026 | 17,67 | 17,90 | 17,50 | 17,84 | 0,17% | - |
| 04.05.2026 | 17,86 | 18,19 | 17,73 | 17,81 | -1,71% | - |
| 30.04.2026 | 18,08 | 18,27 | 18,07 | 18,12 | -0,33% | - |
| 29.04.2026 | 18,63 | 18,63 | 18,17 | 18,18 | -0,76% | - |
| 28.04.2026 | 18,29 | 18,50 | 18,24 | 18,32 | 0,33% | - |
| 27.04.2026 | 18,27 | 18,46 | 18,16 | 18,26 | 0,55% | - |
| 24.04.2026 | 18,21 | 18,33 | 18,13 | 18,16 | 0,83% | - |
| 23.04.2026 | 17,80 | 18,28 | 17,80 | 18,01 | 0,33% | - |
| 22.04.2026 | 18,15 | 18,30 | 17,95 | 17,95 | -1,10% | - |
| 21.04.2026 | 18,21 | 18,45 | 18,10 | 18,15 | 0,00% | - |
| 20.04.2026 | 18,02 | 18,25 | 17,63 | 18,15 | 1,62% | - |
| 17.04.2026 | 17,91 | 17,96 | 17,81 | 17,86 | 1,19% | - |
| 16.04.2026 | 17,71 | 17,91 | 17,56 | 17,65 | -0,56% | - |
| 15.04.2026 | 18,06 | 18,30 | 17,56 | 17,75 | -2,20% | - |
| 14.04.2026 | 18,23 | 18,63 | 18,00 | 18,15 | 0,00% | - |
| 13.04.2026 | 18,05 | 18,15 | 17,85 | 18,15 | -1,09% | - |
| 10.04.2026 | 18,24 | 18,45 | 18,15 | 18,35 | 0,55% | - |
| 09.04.2026 | 18,22 | 18,30 | 18,05 | 18,25 | -1,08% | - |
| 08.04.2026 | 18,35 | 18,45 | 18,00 | 18,45 | 2,79% | - |
| 07.04.2026 | 18,00 | 18,09 | 17,75 | 17,95 | -1,64% | - |
| 02.04.2026 | 17,90 | 18,35 | 17,80 | 18,25 | 2,24% | - |
| 01.04.2026 | 17,90 | 18,00 | 17,65 | 17,85 | -0,56% | - |
| 31.03.2026 | 18,10 | 18,25 | 17,85 | 17,95 | -0,83% | - |
| 30.03.2026 | 17,70 | 18,10 | 17,65 | 18,10 | 2,55% | - |
| 27.03.2026 | 17,50 | 17,65 | 17,25 | 17,65 | 0,57% | - |
| 26.03.2026 | 17,35 | 17,65 | 17,15 | 17,55 | -0,57% | - |
| 25.03.2026 | 17,55 | 17,75 | 17,45 | 17,65 | -0,56% | - |
| 24.03.2026 | 17,35 | 17,75 | 17,25 | 17,75 | 2,31% | - |
| 23.03.2026 | 16,75 | 17,55 | 16,65 | 17,35 | 2,36% | - |
| 20.03.2026 | 17,25 | 17,30 | 16,95 | 16,95 | -2,31% | - |
| 19.03.2026 | 17,65 | 17,80 | 17,35 | 17,35 | -2,53% | - |
| 18.03.2026 | 17,70 | 18,00 | 17,55 | 17,80 | 0,28% | - |
| 17.03.2026 | 17,40 | 17,75 | 17,35 | 17,75 | 0,00% | - |
| 16.03.2026 | 17,75 | 17,95 | 17,65 | 17,75 | 0,00% | - |
| 13.03.2026 | 17,70 | 17,90 | 17,55 | 17,75 | 0,00% | - |
| 12.03.2026 | 17,90 | 18,05 | 17,65 | 17,75 | -0,56% | - |
| 11.03.2026 | 17,85 | 18,15 | 17,75 | 17,85 | -0,56% | - |
| 10.03.2026 | 18,25 | 18,40 | 17,85 | 17,95 | -1,10% | - |
| 09.03.2026 | 18,30 | 18,65 | 17,95 | 18,15 | -1,63% | - |
| 06.03.2026 | 18,90 | 19,05 | 18,25 | 18,45 | -3,66% | - |
| 05.03.2026 | 19,20 | 19,30 | 18,95 | 19,15 | 1,32% | - |
| 04.03.2026 | 18,70 | 19,10 | 18,65 | 18,90 | 1,07% | - |
| 03.03.2026 | 18,40 | 18,75 | 18,30 | 18,70 | 1,91% | - |
| 02.03.2026 | 18,10 | 18,60 | 18,00 | 18,35 | 0,55% | - |
| 27.02.2026 | 18,10 | 18,40 | 17,95 | 18,25 | 1,11% | - |
| 26.02.2026 | 18,05 | 18,15 | 18,00 | 18,05 | 1,69% | - |
| 25.02.2026 | 18,25 | 18,40 | 17,60 | 17,75 | -2,20% | - |
| 24.02.2026 | 18,80 | 18,90 | 18,10 | 18,15 | -2,68% | - |
| 23.02.2026 | 19,05 | 19,30 | 18,60 | 18,65 | -2,10% | - |
| 20.02.2026 | 19,30 | 19,35 | 18,90 | 19,05 | -1,55% | - |
| 19.02.2026 | 19,90 | 20,10 | 19,35 | 19,35 | -3,01% | - |
| 18.02.2026 | 20,05 | 20,10 | 19,85 | 19,95 | 0,50% | - |
| 17.02.2026 | 19,80 | 20,10 | 19,65 | 19,85 | 0,00% | - |
| 16.02.2026 | 19,95 | 20,00 | 19,80 | 19,85 | 0,51% | - |
| 13.02.2026 | 19,00 | 20,00 | 18,95 | 19,75 | 0,51% | - |
| 12.02.2026 | 19,00 | 19,75 | 18,90 | 19,65 | 3,42% | - |
| 11.02.2026 | 18,90 | 19,05 | 18,70 | 19,00 | 0,80% | - |
| 10.02.2026 | 18,80 | 18,90 | 18,65 | 18,85 | 1,07% | - |
| 09.02.2026 | 19,20 | 19,20 | 18,55 | 18,65 | -2,61% | - |
| 06.02.2026 | 19,10 | 19,25 | 19,05 | 19,15 | 0,52% | - |
| 05.02.2026 | 19,30 | 19,60 | 19,05 | 19,05 | -1,04% | - |
| 04.02.2026 | 19,40 | 19,50 | 19,05 | 19,25 | 1,58% | - |
| 03.02.2026 | 19,25 | 19,55 | 18,95 | 18,95 | -2,07% | - |
| 02.02.2026 | 19,00 | 19,50 | 18,95 | 19,35 | 1,04% | - |
| 30.01.2026 | 18,80 | 19,15 | 18,45 | 19,15 | 3,23% | - |
| 29.01.2026 | 18,90 | 19,10 | 18,45 | 18,55 | -2,11% | - |
| 28.01.2026 | 19,35 | 19,50 | 18,85 | 18,95 | -1,04% | - |
| 27.01.2026 | 19,85 | 19,85 | 19,05 | 19,15 | -4,01% | - |
| 26.01.2026 | 20,30 | 20,40 | 19,85 | 19,95 | -1,72% | - |
| 23.01.2026 | 20,40 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 22.01.2026 | 21,00 | 21,20 | 20,50 | 20,50 | -1,44% | - |
| 21.01.2026 | 20,80 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 20.01.2026 | 20,90 | 20,90 | 20,50 | 20,70 | -1,43% | - |
| 19.01.2026 | 21,00 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 16.01.2026 | 20,80 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 15.01.2026 | 20,60 | 20,90 | 20,50 | 20,70 | 2,99% | - |
| 14.01.2026 | 19,75 | 20,10 | 19,70 | 20,10 | 1,77% | - |
| 13.01.2026 | 19,85 | 20,10 | 19,70 | 19,75 | -0,50% | - |
| 12.01.2026 | 20,00 | 20,10 | 19,65 | 19,85 | 1,02% | - |
| 09.01.2026 | 19,25 | 19,75 | 19,20 | 19,65 | 3,15% | - |
| 08.01.2026 | 18,50 | 19,15 | 18,45 | 19,05 | 2,14% | - |
| 07.01.2026 | 18,70 | 18,80 | 18,45 | 18,65 | 0,54% | - |
| 06.01.2026 | 19,00 | 19,15 | 18,45 | 18,55 | -2,11% | - |
| 05.01.2026 | 18,50 | 19,05 | 18,45 | 18,95 | 3,27% | - |
| 02.01.2026 | 18,40 | 18,60 | 18,20 | 18,35 | -0,54% | - |
| 30.12.2025 | 18,35 | 18,45 | 18,35 | 18,45 | 0,27% | - |
| 29.12.2025 | 18,50 | 18,55 | 18,35 | 18,40 | 0,27% | - |
| 23.12.2025 | 18,25 | 18,40 | 18,00 | 18,35 | 0,00% | - |
| 22.12.2025 | 18,55 | 18,70 | 18,35 | 18,35 | -2,39% | - |
| 19.12.2025 | 18,60 | 18,85 | 18,50 | 18,80 | 0,27% | - |
| 18.12.2025 | 19,25 | 19,35 | 18,75 | 18,75 | 0,00% | - |
| 17.12.2025 | 18,80 | 19,10 | 18,75 | 18,75 | 1,08% | - |
| 16.12.2025 | 18,75 | 18,75 | 18,45 | 18,55 | -0,54% | - |
| 15.12.2025 | 18,65 | 18,75 | 18,45 | 18,65 | -0,27% | - |
| 12.12.2025 | 18,85 | 19,00 | 18,65 | 18,70 | -2,86% | - |
| 11.12.2025 | 19,05 | 19,45 | 18,90 | 19,25 | 2,39% | - |
| 10.12.2025 | 18,35 | 18,90 | 18,30 | 18,80 | 0,80% | - |