Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,68 | 33,08 | 32,18 | 32,18 | -3,00% | - |
| 25.02.2021 | 34,56 | 34,64 | 33,07 | 33,18 | -4,01% | - |
| 24.02.2021 | 35,28 | 35,37 | 34,48 | 34,56 | -1,07% | - |
| 23.02.2021 | 34,84 | 35,68 | 34,66 | 34,94 | -1,06% | - |
| 22.02.2021 | 34,89 | 35,68 | 34,89 | 35,31 | 1,66% | - |
| 19.02.2021 | 34,31 | 34,97 | 34,03 | 34,74 | 2,06% | - |
| 18.02.2021 | 34,29 | 34,29 | 33,70 | 34,04 | -0,93% | - |
| 17.02.2021 | 34,58 | 34,74 | 34,06 | 34,36 | -2,02% | - |
| 16.02.2021 | 35,69 | 35,80 | 35,04 | 35,07 | -0,60% | - |
| 12.02.2021 | 34,60 | 35,48 | 34,46 | 35,28 | 2,35% | - |
| 11.02.2021 | 34,12 | 34,64 | 0,00 | 34,47 | 0,83% | - |
| 10.02.2021 | 34,07 | 34,31 | 33,83 | 34,18 | 0,89% | - |
| 09.02.2021 | 33,53 | 34,25 | 33,46 | 33,88 | -0,81% | - |
| 08.02.2021 | 33,77 | 34,28 | 33,33 | 34,16 | 2,64% | - |
| 05.02.2021 | 33,08 | 33,38 | 32,87 | 33,28 | 1,48% | - |
| 04.02.2021 | 32,75 | 32,80 | 32,72 | 32,79 | -0,06% | - |
| 03.02.2021 | 31,92 | 32,89 | 31,92 | 32,81 | 3,26% | - |
| 02.02.2021 | 31,56 | 31,89 | 31,46 | 31,78 | 0,97% | - |
| 01.02.2021 | 30,45 | 31,58 | 0,00 | 31,47 | 2,34% | - |
| 29.01.2021 | 30,84 | 30,92 | 30,25 | 30,75 | -1,27% | - |
| 28.01.2021 | 31,11 | 31,57 | 31,06 | 31,15 | 0,58% | - |
| 27.01.2021 | 30,88 | 31,12 | 30,66 | 30,97 | -1,92% | - |
| 26.01.2021 | 31,96 | 31,98 | 31,40 | 31,57 | -1,27% | - |
| 25.01.2021 | 32,94 | 33,19 | 31,85 | 31,98 | -0,16% | - |
| 22.01.2021 | 31,45 | 32,10 | 31,39 | 32,03 | 0,41% | - |
| 21.01.2021 | 31,58 | 31,99 | 31,45 | 31,90 | -0,11% | - |
| 20.01.2021 | 31,54 | 32,21 | 31,33 | 31,93 | 1,00% | - |
| 19.01.2021 | 31,46 | 31,64 | 31,31 | 31,62 | 1,46% | - |
| 15.01.2021 | 30,57 | 31,38 | 30,56 | 31,16 | 0,87% | - |
| 14.01.2021 | 30,99 | 31,21 | 30,74 | 30,89 | 0,85% | - |
| 13.01.2021 | 30,67 | 31,31 | 30,47 | 30,63 | -0,16% | - |
| 12.01.2021 | 30,75 | 30,76 | 30,68 | 30,68 | -0,02% | - |
| 11.01.2021 | 30,68 | 30,77 | 30,44 | 30,69 | -1,11% | - |
| 08.01.2021 | 31,04 | 31,22 | 30,63 | 31,03 | -0,31% | - |
| 07.01.2021 | 31,22 | 31,24 | 30,82 | 31,13 | -0,51% | - |
| 06.01.2021 | 30,39 | 31,42 | 30,35 | 31,29 | 5,27% | - |
| 05.01.2021 | 29,78 | 30,14 | 29,57 | 29,72 | 2,06% | - |
| 04.01.2021 | 29,61 | 29,75 | 28,86 | 29,12 | -1,09% | - |
| 31.12.2020 | 29,17 | 29,59 | 29,14 | 29,44 | 0,17% | - |
| 30.12.2020 | 29,47 | 29,55 | 28,77 | 29,39 | 1,03% | - |
| 29.12.2020 | 29,09 | 29,09 | 29,09 | 29,09 | -0,60% | - |
| 28.12.2020 | 29,49 | 29,85 | 28,73 | 29,27 | -13,46% | - |
| 24.12.2020 | 29,39 | 33,82 | 29,24 | 33,82 | 14,20% | - |
| 23.12.2020 | 29,99 | 30,10 | 29,47 | 29,61 | -0,07% | - |
| 22.12.2020 | 29,46 | 29,65 | 29,21 | 29,63 | 1,44% | - |
| 21.12.2020 | 28,69 | 29,33 | 28,60 | 29,21 | -1,10% | - |
| 18.12.2020 | 30,40 | 30,43 | 29,47 | 29,54 | -3,73% | - |
| 17.12.2020 | 30,78 | 30,98 | 30,42 | 30,68 | 1,39% | - |
| 16.12.2020 | 30,31 | 30,41 | 30,05 | 30,26 | 0,31% | - |
| 15.12.2020 | 30,41 | 31,93 | 30,17 | 30,17 | 1,09% | - |
| 14.12.2020 | 30,83 | 32,47 | 29,84 | 29,84 | -2,67% | - |
| 11.12.2020 | 30,46 | 30,75 | 30,38 | 30,66 | 0,54% | - |
| 10.12.2020 | 30,04 | 30,53 | 30,03 | 30,50 | 1,35% | - |
| 09.12.2020 | 30,10 | 30,20 | 29,81 | 30,09 | 3,46% | - |
| 08.12.2020 | 29,11 | 30,25 | 26,74 | 29,09 | -0,15% | - |
| 07.12.2020 | 28,97 | 29,14 | 28,80 | 29,13 | -0,21% | - |
| 04.12.2020 | 29,28 | 29,31 | 29,05 | 29,19 | 0,27% | - |
| 03.12.2020 | 29,11 | 29,11 | 29,11 | 29,11 | 3,21% | - |
| 02.12.2020 | 28,14 | 28,43 | 27,47 | 28,21 | -0,97% | - |
| 01.12.2020 | 28,39 | 28,58 | 27,88 | 28,48 | 1,35% | - |
| 30.11.2020 | 28,10 | 28,15 | 28,09 | 28,10 | 1,32% | - |
| 27.11.2020 | 27,77 | 27,83 | 27,41 | 27,74 | -1,88% | - |
| 25.11.2020 | 0,00 | 28,27 | 0,00 | 28,27 | 0,52% | - |
| 24.11.2020 | 28,02 | 28,35 | 27,98 | 28,12 | 1,11% | - |
| 23.11.2020 | 27,73 | 28,05 | 27,69 | 27,81 | 0,45% | - |
| 20.11.2020 | 27,52 | 27,74 | 27,40 | 27,69 | 1,78% | - |
| 19.11.2020 | 27,26 | 27,44 | 26,82 | 27,20 | -0,57% | - |
| 18.11.2020 | 27,76 | 27,82 | 27,36 | 27,36 | -1,32% | - |
| 17.11.2020 | 27,21 | 27,88 | 27,14 | 27,72 | -0,27% | - |
| 16.11.2020 | 27,89 | 28,24 | 27,67 | 27,80 | 1,78% | - |
| 13.11.2020 | 27,07 | 27,36 | 26,70 | 27,31 | 1,77% | - |
| 12.11.2020 | 26,80 | 26,86 | 26,54 | 26,84 | -2,63% | - |
| 11.11.2020 | 26,55 | 27,57 | 26,50 | 27,56 | 3,96% | - |
| 10.11.2020 | 26,35 | 26,62 | 0,00 | 26,51 | 1,47% | - |
| 09.11.2020 | 27,22 | 27,59 | 26,09 | 26,13 | 0,75% | - |
| 06.11.2020 | 25,17 | 26,46 | 25,17 | 25,93 | -1,50% | - |
| 05.11.2020 | 26,33 | 26,34 | 26,33 | 26,33 | 1,88% | - |
| 04.11.2020 | 25,96 | 26,15 | 25,76 | 25,84 | -1,43% | - |
| 03.11.2020 | 25,74 | 26,27 | 25,66 | 26,22 | 2,50% | - |
| 02.11.2020 | 26,78 | 26,78 | 25,22 | 25,58 | 0,97% | - |
| 30.10.2020 | 25,32 | 25,33 | 25,32 | 25,33 | -2,35% | - |
| 29.10.2020 | 25,65 | 26,42 | 25,39 | 25,94 | 0,46% | - |
| 28.10.2020 | 26,24 | 26,60 | 25,76 | 25,82 | -0,39% | - |
| 27.10.2020 | 26,75 | 26,89 | 25,92 | 25,92 | -3,71% | - |
| 26.10.2020 | 27,47 | 27,59 | 26,73 | 26,92 | -3,87% | - |
| 23.10.2020 | 28,27 | 28,28 | 27,76 | 28,01 | -0,27% | - |
| 22.10.2020 | 27,78 | 28,19 | 27,62 | 28,08 | -1,07% | - |
| 21.10.2020 | 28,90 | 28,90 | 27,70 | 28,39 | -0,19% | - |
| 20.10.2020 | 28,29 | 28,52 | 28,11 | 28,44 | 2,91% | - |
| 19.10.2020 | 27,83 | 28,18 | 27,58 | 27,64 | -0,75% | - |
| 16.10.2020 | 27,97 | 28,07 | 27,74 | 27,85 | -0,84% | - |
| 15.10.2020 | 28,00 | 28,21 | 27,88 | 28,08 | 1,35% | - |
| 14.10.2020 | 28,80 | 28,83 | 27,71 | 27,71 | -3,08% | - |
| 13.10.2020 | 28,58 | 28,70 | 28,28 | 28,59 | -0,63% | - |
| 12.10.2020 | 28,38 | 28,88 | 28,38 | 28,77 | 0,77% | - |
| 09.10.2020 | 28,41 | 28,73 | 28,22 | 28,55 | 1,10% | - |
| 08.10.2020 | 28,18 | 28,42 | 28,08 | 28,24 | 0,23% | - |
| 07.10.2020 | 28,00 | 28,26 | 27,87 | 28,17 | 1,04% | - |
| 06.10.2020 | 27,42 | 28,14 | 27,42 | 27,88 | 2,71% | - |
| 05.10.2020 | 27,72 | 27,73 | 27,14 | 27,15 | -0,28% | - |