28,200€
0,36%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,10 | 28,20 | 28,10 | 28,20 | 0,36% | - |
| 25.04.2024 | 28,30 | 28,30 | 27,70 | 28,10 | -0,71% | - |
| 24.04.2024 | 28,50 | 28,60 | 28,10 | 28,30 | -0,70% | - |
| 23.04.2024 | 28,60 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 22.04.2024 | 28,50 | 28,80 | 28,30 | 28,70 | 1,06% | - |
| 19.04.2024 | 28,20 | 28,50 | 28,10 | 28,40 | 0,00% | - |
| 18.04.2024 | 28,30 | 28,80 | 28,30 | 28,40 | 0,00% | - |
| 17.04.2024 | 28,80 | 28,90 | 28,30 | 28,40 | -1,39% | - |
| 16.04.2024 | 29,30 | 29,40 | 28,50 | 28,80 | -1,37% | - |
| 15.04.2024 | 29,50 | 30,00 | 29,10 | 29,20 | -2,01% | - |
| 12.04.2024 | 29,60 | 29,90 | 29,50 | 29,80 | 0,68% | - |
| 11.04.2024 | 29,20 | 29,70 | 28,90 | 29,60 | 1,37% | - |
| 10.04.2024 | 29,90 | 30,00 | 28,90 | 29,20 | -2,67% | - |
| 09.04.2024 | 29,60 | 30,00 | 29,40 | 30,00 | 1,35% | - |
| 08.04.2024 | 29,70 | 29,80 | 29,40 | 29,60 | 0,34% | - |
| 05.04.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 04.04.2024 | 29,60 | 29,90 | 29,30 | 29,50 | -0,34% | - |
| 03.04.2024 | 29,70 | 29,70 | 29,30 | 29,60 | -0,34% | - |
| 02.04.2024 | 30,80 | 30,80 | 29,50 | 29,70 | -3,57% | - |
| 28.03.2024 | 30,80 | 31,10 | 30,70 | 30,80 | -0,32% | - |
| 27.03.2024 | 30,50 | 31,10 | 30,50 | 30,90 | 0,32% | - |
| 26.03.2024 | 30,60 | 31,10 | 30,60 | 30,80 | 0,33% | 50,00 |
| 25.03.2024 | 30,40 | 31,10 | 30,40 | 30,70 | 0,33% | - |
| 22.03.2024 | 30,50 | 30,80 | 30,40 | 30,60 | 0,00% | - |
| 21.03.2024 | 30,30 | 30,70 | 30,20 | 30,60 | 0,66% | - |
| 20.03.2024 | 30,30 | 30,50 | 30,30 | 30,40 | 0,66% | - |
| 19.03.2024 | 30,40 | 30,50 | 30,10 | 30,20 | -0,66% | - |
| 18.03.2024 | 30,50 | 30,60 | 30,20 | 30,40 | 0,00% | - |
| 15.03.2024 | 30,60 | 30,80 | 30,30 | 30,40 | -0,65% | - |
| 14.03.2024 | 30,90 | 31,10 | 30,30 | 30,60 | -0,65% | - |
| 13.03.2024 | 31,60 | 31,60 | 30,70 | 30,80 | -2,53% | - |
| 12.03.2024 | 31,80 | 32,00 | 31,30 | 31,60 | -0,63% | - |
| 11.03.2024 | 32,10 | 32,20 | 31,70 | 31,80 | -0,93% | - |
| 08.03.2024 | 31,60 | 32,10 | 31,60 | 32,10 | 1,58% | - |
| 07.03.2024 | 32,10 | 32,30 | 31,50 | 31,60 | -1,25% | - |
| 06.03.2024 | 32,10 | 32,30 | 31,90 | 32,00 | 0,00% | - |
| 05.03.2024 | 32,40 | 32,50 | 31,50 | 32,00 | -1,23% | - |
| 04.03.2024 | 31,80 | 32,50 | 31,60 | 32,40 | 1,89% | - |
| 01.03.2024 | 31,80 | 32,10 | 31,30 | 31,80 | 0,00% | - |
| 29.02.2024 | 31,00 | 32,10 | 30,90 | 31,80 | 2,58% | - |
| 28.02.2024 | 31,10 | 31,70 | 30,80 | 31,00 | 0,00% | - |
| 27.02.2024 | 30,80 | 31,10 | 30,70 | 31,00 | 0,98% | - |
| 26.02.2024 | 30,80 | 30,90 | 30,30 | 30,70 | -0,65% | - |
| 23.02.2024 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | - |
| 22.02.2024 | 30,80 | 31,10 | 30,50 | 30,70 | -0,32% | - |
| 21.02.2024 | 31,00 | 31,30 | 30,60 | 30,80 | -0,65% | - |
| 20.02.2024 | 30,40 | 31,20 | 30,20 | 31,00 | 1,97% | - |
| 19.02.2024 | 31,10 | 31,20 | 30,40 | 30,40 | -2,56% | - |
| 16.02.2024 | 31,20 | 31,30 | 30,70 | 31,20 | 0,00% | - |
| 15.02.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 1,30% | - |
| 14.02.2024 | 30,50 | 30,90 | 30,30 | 30,80 | 0,65% | - |
| 13.02.2024 | 30,70 | 30,70 | 29,80 | 30,60 | 0,00% | - |
| 12.02.2024 | 30,60 | 30,90 | 30,00 | 30,60 | 0,33% | - |
| 09.02.2024 | 30,60 | 30,60 | 30,30 | 30,50 | 0,33% | - |
| 08.02.2024 | 30,60 | 30,70 | 30,30 | 30,40 | 0,00% | - |
| 07.02.2024 | 30,80 | 30,90 | 30,30 | 30,40 | -1,30% | - |
| 06.02.2024 | 30,20 | 30,90 | 30,20 | 30,80 | 1,32% | - |
| 05.02.2024 | 30,20 | 30,70 | 29,70 | 30,40 | 1,00% | - |
| 02.02.2024 | 29,70 | 30,10 | 29,50 | 30,10 | 1,35% | - |
| 01.02.2024 | 28,70 | 30,00 | 28,00 | 29,70 | 3,13% | - |
| 31.01.2024 | 28,50 | 28,80 | 27,90 | 28,80 | 1,05% | - |
| 30.01.2024 | 28,60 | 28,60 | 28,30 | 28,50 | -0,35% | - |
| 29.01.2024 | 28,40 | 28,70 | 28,40 | 28,60 | 0,35% | - |
| 26.01.2024 | 28,50 | 28,70 | 28,30 | 28,50 | -0,35% | - |
| 25.01.2024 | 28,40 | 29,10 | 28,40 | 28,60 | 0,35% | - |
| 24.01.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -1,04% | - |
| 23.01.2024 | 29,00 | 29,30 | 28,70 | 28,80 | -1,03% | - |
| 22.01.2024 | 28,90 | 29,30 | 28,80 | 29,10 | 1,04% | - |
| 19.01.2024 | 28,70 | 29,00 | 28,50 | 28,80 | 0,00% | - |
| 18.01.2024 | 28,30 | 28,90 | 28,30 | 28,80 | 0,70% | - |
| 17.01.2024 | 28,90 | 29,20 | 28,40 | 28,60 | -2,05% | - |
| 16.01.2024 | 29,20 | 29,50 | 29,10 | 29,20 | 0,00% | - |
| 15.01.2024 | 29,30 | 29,40 | 29,10 | 29,20 | -0,68% | - |
| 12.01.2024 | 29,30 | 29,90 | 29,10 | 29,40 | 0,34% | - |
| 11.01.2024 | 29,30 | 29,50 | 29,00 | 29,30 | -0,34% | - |
| 10.01.2024 | 29,30 | 29,50 | 29,10 | 29,40 | 0,00% | - |
| 09.01.2024 | 29,80 | 29,80 | 29,30 | 29,40 | -1,01% | 20,00 |
| 08.01.2024 | 29,80 | 30,10 | 29,70 | 29,70 | -1,00% | - |
| 05.01.2024 | 29,80 | 30,10 | 29,50 | 30,00 | 0,67% | - |
| 04.01.2024 | 30,40 | 30,40 | 29,70 | 29,80 | -1,97% | - |
| 03.01.2024 | 31,10 | 31,10 | 30,30 | 30,40 | -2,25% | - |
| 02.01.2024 | 30,60 | 31,10 | 30,10 | 31,10 | 1,63% | - |
| 29.12.2023 | 30,40 | 30,60 | 30,40 | 30,60 | 0,66% | - |
| 28.12.2023 | 30,00 | 30,50 | 29,80 | 30,40 | 1,33% | - |
| 27.12.2023 | 29,90 | 30,30 | 29,90 | 30,00 | 0,00% | - |
| 22.12.2023 | 29,80 | 30,10 | 29,60 | 30,00 | 0,67% | - |
| 21.12.2023 | 29,80 | 30,00 | 29,30 | 29,80 | 0,00% | - |
| 20.12.2023 | 30,40 | 30,50 | 29,70 | 29,80 | -1,97% | - |
| 19.12.2023 | 30,20 | 30,70 | 30,00 | 30,40 | 0,66% | - |
| 18.12.2023 | 30,60 | 30,60 | 30,10 | 30,20 | -1,31% | - |
| 15.12.2023 | 31,00 | 31,30 | 30,30 | 30,60 | -0,97% | - |
| 14.12.2023 | 30,20 | 31,10 | 29,80 | 30,90 | 2,32% | - |
| 13.12.2023 | 29,40 | 30,50 | 29,40 | 30,20 | 2,72% | - |
| 12.12.2023 | 29,80 | 29,90 | 29,30 | 29,40 | -1,34% | - |
| 11.12.2023 | 29,20 | 29,90 | 29,00 | 29,80 | 2,05% | - |
| 08.12.2023 | 28,60 | 29,30 | 28,60 | 29,20 | 2,10% | - |
| 07.12.2023 | 28,40 | 28,70 | 28,10 | 28,60 | 0,70% | - |
| 06.12.2023 | 28,60 | 29,00 | 28,30 | 28,40 | -0,70% | - |
| 05.12.2023 | 29,00 | 29,10 | 28,50 | 28,60 | -1,38% | - |
| 04.12.2023 | 28,90 | 29,10 | 28,70 | 29,00 | 0,35% | - |