30,337$
-0,37%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 30,54 | 30,85 | 30,45 | 30,45 | -0,13% | 323.157,00 |
22.04.2024 | 30,36 | 30,59 | 30,08 | 30,49 | 0,46% | 352.364,00 |
19.04.2024 | 30,21 | 30,40 | 29,89 | 30,35 | 0,33% | 414.682,00 |
18.04.2024 | 30,50 | 30,63 | 30,20 | 30,25 | -0,13% | 313.261,00 |
17.04.2024 | 30,60 | 30,73 | 30,19 | 30,29 | -0,88% | 411.793,00 |
16.04.2024 | 30,82 | 30,87 | 30,26 | 30,56 | -1,83% | 502.803,00 |
15.04.2024 | 31,68 | 31,86 | 30,97 | 31,13 | -1,77% | 484.893,00 |
12.04.2024 | 31,69 | 31,81 | 31,43 | 31,69 | -0,16% | 460.769,00 |
11.04.2024 | 31,50 | 31,92 | 31,24 | 31,74 | 1,28% | 354.915,00 |
10.04.2024 | 31,75 | 31,95 | 30,98 | 31,34 | -3,57% | 328.610,00 |
09.04.2024 | 32,28 | 32,53 | 32,03 | 32,50 | 1,31% | 232.424,00 |
08.04.2024 | 32,11 | 32,24 | 31,91 | 32,08 | 0,41% | 269.435,00 |
05.04.2024 | 31,98 | 32,18 | 31,83 | 31,95 | 0,00% | 422.952,00 |
04.04.2024 | 32,34 | 32,49 | 31,75 | 31,95 | -0,47% | 398.310,00 |
03.04.2024 | 31,91 | 32,23 | 31,78 | 32,10 | 0,41% | 563.696,00 |
02.04.2024 | 32,06 | 32,20 | 31,81 | 31,97 | -1,54% | 620.272,00 |
01.04.2024 | 33,23 | 33,23 | 32,44 | 32,47 | -2,32% | 534.165,00 |
28.03.2024 | 33,50 | 33,68 | 33,09 | 33,24 | -0,51% | 699.418,00 |
27.03.2024 | 33,53 | 33,68 | 33,20 | 33,41 | 0,60% | 664.559,00 |
26.03.2024 | 33,41 | 33,61 | 33,17 | 33,21 | -0,03% | 624.285,00 |
25.03.2024 | 33,30 | 33,57 | 33,16 | 33,22 | 0,12% | 307.950,00 |
22.03.2024 | 33,18 | 33,28 | 32,90 | 33,18 | 0,15% | 703.872,00 |
21.03.2024 | 33,23 | 33,43 | 33,07 | 33,13 | 0,15% | 699.806,00 |
20.03.2024 | 32,88 | 33,30 | 32,78 | 33,08 | 0,58% | 434.232,00 |
19.03.2024 | 32,80 | 33,09 | 32,60 | 32,89 | -0,45% | 1.104.189,00 |
18.03.2024 | 33,00 | 33,30 | 32,86 | 33,04 | -0,09% | 387.119,00 |
15.03.2024 | 33,04 | 33,40 | 32,98 | 33,07 | -0,84% | 1.127.613,00 |
14.03.2024 | 33,69 | 33,73 | 33,00 | 33,35 | -1,42% | 397.179,00 |
13.03.2024 | 34,24 | 34,60 | 33,56 | 33,83 | -2,11% | 540.573,00 |
12.03.2024 | 34,70 | 34,78 | 34,20 | 34,56 | -0,80% | 652.198,00 |
11.03.2024 | 35,01 | 35,14 | 34,68 | 34,84 | -0,77% | 356.162,00 |
08.03.2024 | 34,83 | 35,18 | 34,77 | 35,11 | 1,39% | 681.557,00 |
07.03.2024 | 35,21 | 35,21 | 34,55 | 34,63 | -0,97% | 472.034,00 |
06.03.2024 | 35,09 | 35,15 | 34,83 | 34,97 | 0,37% | 622.201,00 |
05.03.2024 | 35,04 | 35,25 | 34,20 | 34,84 | -1,02% | 848.696,00 |
04.03.2024 | 34,62 | 35,29 | 34,40 | 35,20 | 2,03% | 668.790,00 |
01.03.2024 | 34,24 | 34,72 | 33,98 | 34,50 | 0,20% | 847.111,00 |
29.02.2024 | 33,98 | 34,62 | 33,71 | 34,43 | 2,35% | 892.358,00 |
28.02.2024 | 33,45 | 34,44 | 33,45 | 33,64 | -0,18% | 1.073.868,00 |
27.02.2024 | 33,65 | 33,78 | 33,25 | 33,70 | 0,99% | 622.151,00 |
26.02.2024 | 33,23 | 33,52 | 32,86 | 33,37 | -0,18% | 461.556,00 |
23.02.2024 | 33,22 | 33,69 | 33,05 | 33,43 | 0,63% | 429.405,00 |
22.02.2024 | 33,38 | 33,48 | 33,00 | 33,22 | -0,12% | 370.307,00 |
21.02.2024 | 33,62 | 33,77 | 33,08 | 33,26 | -0,81% | 629.215,00 |
20.02.2024 | 33,20 | 33,76 | 33,20 | 33,53 | 0,06% | 461.072,00 |
16.02.2024 | 33,08 | 33,78 | 32,97 | 33,51 | -0,12% | 1.197.661,00 |
15.02.2024 | 33,50 | 33,60 | 33,31 | 33,55 | 1,33% | 443.740,00 |
14.02.2024 | 32,81 | 33,15 | 32,57 | 33,11 | 1,38% | 524.187,00 |
13.02.2024 | 32,30 | 32,85 | 31,87 | 32,66 | -1,21% | 550.621,00 |
12.02.2024 | 33,01 | 33,27 | 32,76 | 33,06 | 0,33% | 641.041,00 |
09.02.2024 | 32,73 | 32,98 | 32,59 | 32,95 | 0,24% | 295.586,00 |
08.02.2024 | 32,74 | 33,13 | 32,74 | 32,87 | -0,06% | 346.045,00 |
07.02.2024 | 33,32 | 33,32 | 32,64 | 32,89 | -0,75% | 482.978,00 |
06.02.2024 | 32,77 | 33,26 | 32,59 | 33,14 | 1,47% | 767.734,00 |
05.02.2024 | 32,11 | 32,98 | 31,93 | 32,66 | 0,40% | 772.943,00 |
02.02.2024 | 31,84 | 32,54 | 31,72 | 32,53 | 0,49% | 1.733.682,00 |
01.02.2024 | 30,71 | 32,50 | 30,53 | 32,37 | 6,83% | 1.525.161,00 |
31.01.2024 | 30,91 | 31,10 | 30,25 | 30,30 | -1,81% | 709.162,00 |
30.01.2024 | 30,75 | 31,00 | 30,62 | 30,86 | -0,32% | 395.307,00 |
29.01.2024 | 30,81 | 31,07 | 30,72 | 30,96 | 0,23% | 804.964,00 |
26.01.2024 | 30,95 | 31,11 | 30,79 | 30,89 | -0,16% | 606.530,00 |
25.01.2024 | 31,38 | 31,47 | 30,90 | 30,94 | 0,03% | 1.853.026,00 |
24.01.2024 | 31,53 | 31,53 | 30,86 | 30,93 | -0,83% | 974.445,00 |
23.01.2024 | 31,83 | 31,83 | 31,06 | 31,19 | -1,27% | 1.045.355,00 |
22.01.2024 | 31,62 | 31,81 | 31,43 | 31,59 | 0,41% | 581.238,00 |
19.01.2024 | 31,27 | 31,49 | 30,96 | 31,46 | 0,67% | 549.087,00 |
18.01.2024 | 31,08 | 31,37 | 30,85 | 31,25 | 0,64% | 804.685,00 |
17.01.2024 | 31,31 | 31,48 | 30,86 | 31,05 | -2,11% | 533.140,00 |
16.01.2024 | 31,68 | 32,05 | 31,66 | 31,72 | -1,09% | 499.185,00 |
12.01.2024 | 32,62 | 32,81 | 31,90 | 32,07 | -0,31% | 350.828,00 |
11.01.2024 | 32,21 | 32,28 | 31,84 | 32,17 | 0,06% | 402.469,00 |
10.01.2024 | 32,14 | 32,37 | 32,00 | 32,15 | 0,22% | 376.656,00 |
09.01.2024 | 32,18 | 32,44 | 32,07 | 32,08 | -1,53% | 459.785,00 |
08.01.2024 | 32,59 | 32,97 | 32,48 | 32,58 | -0,34% | 653.269,00 |
05.01.2024 | 32,32 | 32,89 | 32,22 | 32,69 | 0,15% | 560.639,00 |
04.01.2024 | 33,06 | 33,20 | 32,62 | 32,64 | -1,51% | 802.221,00 |
03.01.2024 | 33,38 | 33,75 | 33,02 | 33,14 | -2,59% | 891.900,00 |
02.01.2024 | 33,15 | 34,05 | 32,96 | 34,02 | 1,83% | 596.770,00 |
29.12.2023 | 33,48 | 33,71 | 33,27 | 33,41 | -0,80% | 617.548,00 |
28.12.2023 | 33,22 | 33,69 | 33,15 | 33,68 | 0,84% | 634.738,00 |
27.12.2023 | 33,42 | 33,57 | 33,19 | 33,40 | 0,36% | 436.064,00 |
26.12.2023 | 33,06 | 33,30 | 32,88 | 33,28 | 0,97% | 332.978,00 |
22.12.2023 | 32,93 | 33,18 | 32,62 | 32,96 | 0,64% | 308.113,00 |
21.12.2023 | 32,80 | 32,80 | 32,25 | 32,75 | 0,65% | 585.370,00 |
20.12.2023 | 33,25 | 33,34 | 32,46 | 32,54 | -2,28% | 1.150.621,00 |
19.12.2023 | 33,29 | 33,73 | 33,27 | 33,30 | 1,00% | 495.969,00 |
18.12.2023 | 33,41 | 33,41 | 32,92 | 32,97 | -0,81% | 310.927,00 |
15.12.2023 | 33,88 | 34,21 | 33,10 | 33,24 | -2,49% | 1.281.812,00 |
14.12.2023 | 33,01 | 34,10 | 32,70 | 34,09 | 3,96% | 806.376,00 |
13.12.2023 | 31,85 | 33,15 | 31,85 | 32,79 | 3,18% | 744.321,00 |
12.12.2023 | 32,07 | 32,08 | 31,60 | 31,78 | -1,06% | 551.344,00 |
11.12.2023 | 31,31 | 32,12 | 31,30 | 32,12 | 2,23% | 719.809,00 |
08.12.2023 | 30,87 | 31,51 | 30,78 | 31,42 | 1,78% | 562.365,00 |
07.12.2023 | 30,66 | 30,96 | 30,36 | 30,87 | 0,95% | 365.652,00 |
06.12.2023 | 31,16 | 31,22 | 30,51 | 30,58 | -1,00% | 469.455,00 |
05.12.2023 | 31,16 | 31,35 | 30,77 | 30,89 | -1,53% | 568.890,00 |
04.12.2023 | 31,31 | 31,56 | 31,09 | 31,37 | -0,22% | 451.837,00 |
01.12.2023 | 30,73 | 31,48 | 30,68 | 31,44 | 2,48% | 496.442,00 |
30.11.2023 | 30,93 | 31,13 | 30,55 | 30,68 | -0,74% | 680.189,00 |
29.11.2023 | 30,98 | 31,05 | 30,66 | 30,91 | 0,52% | 642.667,00 |