28,400€
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 28,50 | 28,50 | 28,40 | 28,50 | 0,35% | - |
17.04.2024 | 28,60 | 28,90 | 28,30 | 28,40 | -1,05% | - |
16.04.2024 | 29,20 | 29,40 | 28,50 | 28,70 | -2,05% | - |
15.04.2024 | 29,60 | 30,00 | 29,10 | 29,30 | -1,68% | - |
12.04.2024 | 29,40 | 29,90 | 29,40 | 29,80 | 0,68% | - |
11.04.2024 | 29,20 | 29,70 | 28,90 | 29,60 | 1,72% | - |
10.04.2024 | 29,80 | 30,00 | 28,90 | 29,10 | -2,68% | - |
09.04.2024 | 29,40 | 29,90 | 29,40 | 29,90 | 1,36% | - |
08.04.2024 | 29,50 | 29,90 | 29,30 | 29,50 | 0,00% | - |
05.04.2024 | 29,60 | 29,70 | 29,40 | 29,50 | 0,00% | - |
04.04.2024 | 29,40 | 29,90 | 29,30 | 29,50 | -0,67% | - |
03.04.2024 | 29,70 | 29,80 | 29,30 | 29,70 | 0,00% | - |
02.04.2024 | 30,30 | 30,30 | 29,50 | 29,70 | -3,88% | - |
28.03.2024 | 30,90 | 31,30 | 30,60 | 30,90 | 0,00% | - |
27.03.2024 | 30,80 | 32,20 | 24,75 | 30,90 | 0,65% | - |
26.03.2024 | 30,70 | 33,20 | 30,60 | 30,70 | 22,07% | - |
25.03.2024 | 30,60 | 31,65 | 24,55 | 25,15 | -18,08% | - |
22.03.2024 | 30,60 | 39,60 | 30,30 | 30,70 | -8,77% | - |
21.03.2024 | 30,40 | 39,50 | 29,05 | 33,65 | -15,03% | - |
20.03.2024 | 30,30 | 39,60 | 24,50 | 39,60 | 31,13% | - |
19.03.2024 | 30,20 | 31,10 | 30,10 | 30,20 | -0,66% | - |
18.03.2024 | 30,40 | 32,90 | 30,10 | 30,40 | -22,45% | - |
15.03.2024 | 30,70 | 39,20 | 30,30 | 39,20 | 16,84% | - |
14.03.2024 | 30,90 | 34,00 | 24,50 | 33,55 | -0,15% | - |
13.03.2024 | 31,40 | 33,60 | 24,70 | 33,60 | 6,67% | - |
12.03.2024 | 31,90 | 40,80 | 22,55 | 31,50 | -1,72% | - |
11.03.2024 | 32,10 | 32,20 | 23,20 | 32,05 | -0,16% | - |
08.03.2024 | 31,40 | 32,10 | 31,40 | 32,10 | 1,26% | - |
07.03.2024 | 32,00 | 32,30 | 31,50 | 31,70 | -1,25% | - |
06.03.2024 | 32,10 | 32,40 | 31,90 | 32,10 | 0,00% | - |
05.03.2024 | 32,20 | 32,50 | 31,50 | 32,10 | -1,23% | - |
04.03.2024 | 31,80 | 32,50 | 31,70 | 32,50 | 2,20% | - |
01.03.2024 | 31,60 | 32,10 | 31,30 | 31,80 | -0,31% | - |
29.02.2024 | 31,10 | 32,10 | 30,90 | 31,90 | 2,57% | - |
28.02.2024 | 31,10 | 31,90 | 30,90 | 31,10 | 0,00% | - |
27.02.2024 | 30,60 | 31,10 | 30,60 | 31,10 | 1,30% | - |
26.02.2024 | 30,60 | 30,90 | 30,30 | 30,70 | -0,65% | - |
23.02.2024 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | - |
22.02.2024 | 30,60 | 31,00 | 30,50 | 30,70 | 0,00% | - |
21.02.2024 | 30,80 | 31,30 | 30,50 | 30,70 | -0,97% | - |
20.02.2024 | 30,60 | 31,30 | 30,40 | 31,00 | 0,65% | - |
19.02.2024 | 31,00 | 31,10 | 30,70 | 30,80 | -0,96% | - |
16.02.2024 | 31,10 | 31,30 | 30,70 | 31,10 | 0,00% | - |
15.02.2024 | 30,90 | 31,30 | 30,80 | 31,10 | 0,65% | - |
14.02.2024 | 30,50 | 30,90 | 30,30 | 30,90 | 1,31% | - |
13.02.2024 | 30,70 | 30,70 | 29,70 | 30,50 | -0,65% | - |
12.02.2024 | 30,20 | 30,90 | 30,20 | 30,70 | 0,66% | - |
09.02.2024 | 30,50 | 30,60 | 30,10 | 30,50 | 0,00% | - |
08.02.2024 | 30,50 | 30,90 | 30,30 | 30,50 | 0,00% | - |
07.02.2024 | 30,80 | 30,90 | 30,30 | 30,50 | -0,97% | - |
06.02.2024 | 30,40 | 30,90 | 30,30 | 30,80 | 1,65% | - |
05.02.2024 | 30,10 | 30,70 | 29,70 | 30,30 | 0,66% | - |
02.02.2024 | 29,80 | 30,10 | 29,30 | 30,10 | 1,35% | - |
01.02.2024 | 27,80 | 30,00 | 27,80 | 29,70 | 5,69% | - |
31.01.2024 | 28,60 | 28,70 | 27,90 | 28,10 | -1,40% | - |
30.01.2024 | 28,40 | 28,70 | 28,30 | 28,50 | 0,00% | - |
29.01.2024 | 28,40 | 28,70 | 28,30 | 28,50 | 0,00% | - |
26.01.2024 | 28,20 | 28,80 | 28,20 | 28,50 | 0,00% | - |
25.01.2024 | 28,40 | 29,10 | 28,40 | 28,50 | 0,00% | - |
24.01.2024 | 28,80 | 28,90 | 28,30 | 28,50 | -0,70% | - |
23.01.2024 | 28,80 | 29,30 | 28,70 | 28,70 | -1,03% | - |
22.01.2024 | 28,80 | 29,30 | 28,80 | 29,00 | 0,35% | - |
19.01.2024 | 28,80 | 29,00 | 28,50 | 28,90 | 0,70% | - |
18.01.2024 | 28,20 | 28,90 | 28,20 | 28,70 | 0,70% | - |
17.01.2024 | 29,00 | 29,20 | 28,30 | 28,50 | -2,06% | - |
16.01.2024 | 29,20 | 29,50 | 29,10 | 29,10 | -0,68% | - |
15.01.2024 | 29,30 | 29,30 | 29,10 | 29,30 | 0,00% | - |
12.01.2024 | 29,30 | 29,90 | 29,10 | 29,30 | 0,00% | - |
11.01.2024 | 29,20 | 29,50 | 29,10 | 29,30 | 0,00% | - |
10.01.2024 | 29,40 | 29,70 | 29,10 | 29,30 | 0,00% | - |
09.01.2024 | 29,70 | 29,80 | 29,30 | 29,30 | -1,35% | - |
08.01.2024 | 29,90 | 30,10 | 29,70 | 29,70 | -0,67% | - |
05.01.2024 | 29,90 | 30,10 | 29,40 | 29,90 | 0,67% | - |
04.01.2024 | 30,40 | 30,50 | 29,70 | 29,70 | -1,98% | - |
03.01.2024 | 30,60 | 31,20 | 30,30 | 30,30 | -2,57% | - |
02.01.2024 | 30,30 | 31,10 | 30,20 | 31,10 | 2,30% | - |
29.12.2023 | 30,50 | 30,50 | 30,40 | 30,40 | -0,33% | - |
28.12.2023 | 29,90 | 30,50 | 29,80 | 30,50 | 1,33% | - |
27.12.2023 | 30,20 | 30,30 | 29,90 | 30,10 | 0,67% | - |
22.12.2023 | 29,70 | 30,10 | 29,60 | 29,90 | 1,01% | - |
21.12.2023 | 29,90 | 29,90 | 29,30 | 29,60 | -0,34% | - |
20.12.2023 | 30,20 | 30,50 | 29,70 | 29,70 | -1,98% | - |
19.12.2023 | 30,00 | 30,70 | 30,00 | 30,30 | 0,33% | - |
18.12.2023 | 30,50 | 30,60 | 30,10 | 30,20 | -0,98% | - |
15.12.2023 | 31,00 | 31,30 | 30,30 | 30,50 | -1,61% | - |
14.12.2023 | 30,00 | 31,10 | 29,80 | 31,00 | 2,99% | - |
13.12.2023 | 29,20 | 30,50 | 29,20 | 30,10 | 2,03% | - |
12.12.2023 | 29,80 | 29,90 | 29,30 | 29,50 | -1,34% | - |
11.12.2023 | 29,00 | 29,90 | 28,90 | 29,90 | 2,40% | - |
08.12.2023 | 28,70 | 29,30 | 28,50 | 29,20 | 3,55% | - |
07.12.2023 | 28,40 | 28,70 | 28,10 | 28,20 | -0,70% | - |
06.12.2023 | 28,40 | 29,00 | 28,30 | 28,40 | -0,70% | - |
05.12.2023 | 28,60 | 29,10 | 28,50 | 28,60 | -1,04% | - |
04.12.2023 | 28,90 | 29,10 | 28,70 | 28,90 | 0,00% | - |
01.12.2023 | 28,20 | 28,90 | 28,10 | 28,90 | 2,48% | - |
30.11.2023 | 28,00 | 28,50 | 27,90 | 28,20 | 0,36% | - |
29.11.2023 | 27,80 | 28,30 | 27,80 | 28,10 | 0,36% | - |
28.11.2023 | 28,00 | 28,30 | 27,70 | 28,00 | -0,36% | - |
27.11.2023 | 28,00 | 28,50 | 28,00 | 28,10 | -0,71% | - |
24.11.2023 | 28,60 | 28,90 | 25,50 | 28,30 | -1,05% | - |