27,500€
-0,72%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 27,60 | 27,80 | 27,50 | 27,50 | -0,72% | - |
09.05.2024 | 27,60 | 27,80 | 27,50 | 27,70 | 0,73% | - |
08.05.2024 | 27,60 | 27,70 | 27,30 | 27,50 | -0,72% | - |
07.05.2024 | 27,80 | 28,10 | 27,70 | 27,70 | 0,00% | - |
06.05.2024 | 27,40 | 27,70 | 27,30 | 27,70 | 1,84% | - |
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% | - |
09.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
08.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
07.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
06.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
03.11.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 10,00% | - |
02.11.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
31.10.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
30.10.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
26.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -7,87% | - |
17.10.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
16.10.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
13.10.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
06.10.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
05.10.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
04.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
02.10.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
29.09.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
28.09.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
27.09.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
22.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
21.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
20.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
19.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
18.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
15.09.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
14.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
13.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
12.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
07.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |