33,250$
-0,48%
Echtzeit-Aktienkurs Rayonier Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 307.949,00 |
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% | 434.196,00 |
19.03.2024 | 32,80 | 33,09 | 32,60 | 32,89 | -0,45% | 1.104.047,00 |
18.03.2024 | 33,00 | 33,30 | 32,86 | 33,04 | -0,09% | 387.069,00 |
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% | 396.745,00 |
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% | 652.195,00 |
11.03.2024 | 35,01 | 35,14 | 34,68 | 34,84 | -0,77% | 356.093,00 |
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% | 622.197,00 |
05.03.2024 | 35,04 | 35,25 | 34,20 | 34,84 | -1,02% | 819.531,00 |
04.03.2024 | 34,62 | 35,29 | 34,40 | 35,20 | 2,03% | 667.344,00 |
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% | 892.340,00 |
28.02.2024 | 33,45 | 34,44 | 33,45 | 33,64 | -0,18% | 1.042.375,00 |
27.02.2024 | 33,65 | 33,78 | 33,25 | 33,70 | 0,99% | 622.052,00 |
26.02.2024 | 33,23 | 33,52 | 32,86 | 33,37 | -0,18% | 461.496,00 |
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% | 370.099,00 |
21.02.2024 | 33,62 | 33,77 | 33,08 | 33,26 | -0,81% | 629.148,00 |
20.02.2024 | 33,20 | 33,76 | 33,20 | 33,53 | 0,06% | 461.026,00 |
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% | 443.709,00 |
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% | 550.361,00 |
12.02.2024 | 33,01 | 33,27 | 32,76 | 33,06 | 0,33% | 641.015,00 |
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% | 345.777,00 |
07.02.2024 | 33,32 | 33,32 | 32,64 | 32,89 | -0,75% | 481.899,00 |
06.02.2024 | 32,77 | 33,26 | 32,59 | 33,14 | 1,47% | 767.664,00 |
05.02.2024 | 32,11 | 32,98 | 31,93 | 32,66 | 0,40% | 771.518,00 |
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% | 1.484.394,00 |
31.01.2024 | 30,91 | 31,10 | 30,25 | 30,30 | -1,81% | 709.023,00 |
30.01.2024 | 30,75 | 31,00 | 30,62 | 30,86 | -0,32% | 395.288,00 |
29.01.2024 | 30,81 | 31,07 | 30,72 | 30,96 | 0,23% | 804.803,00 |
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% | 1.852.928,00 |
24.01.2024 | 31,53 | 31,53 | 30,86 | 30,93 | -0,83% | 938.397,00 |
23.01.2024 | 31,83 | 31,83 | 31,06 | 31,19 | -1,27% | 1.045.225,00 |
22.01.2024 | 31,62 | 31,81 | 31,43 | 31,59 | 0,41% | 580.875,00 |
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% | 804.529,00 |
17.01.2024 | 31,31 | 31,48 | 30,86 | 31,05 | -2,11% | 532.947,00 |
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% | 376.244,00 |
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% | 802.119,00 |
03.01.2024 | 33,38 | 33,75 | 33,02 | 33,14 | -2,59% | 891.897,00 |
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% | 634.604,00 |
27.12.2023 | 33,42 | 33,57 | 33,19 | 33,40 | 0,36% | 432.322,00 |
26.12.2023 | 33,06 | 33,30 | 32,88 | 33,28 | 0,97% | 330.195,00 |
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% | 520.256,00 |
20.12.2023 | 33,25 | 33,34 | 32,46 | 32,54 | -2,28% | 1.150.508,00 |
19.12.2023 | 33,29 | 33,73 | 33,27 | 33,30 | 1,00% | 495.708,00 |
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% | 806.133,00 |
13.12.2023 | 31,85 | 33,15 | 31,85 | 32,79 | 3,18% | 744.225,00 |
12.12.2023 | 32,07 | 32,08 | 31,60 | 31,78 | -1,06% | 550.932,00 |
11.12.2023 | 31,31 | 32,12 | 31,30 | 32,12 | 2,23% | 719.808,00 |
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% | 365.147,00 |
06.12.2023 | 31,16 | 31,22 | 30,51 | 30,58 | -1,00% | 469.355,00 |
05.12.2023 | 31,16 | 31,35 | 30,77 | 30,89 | -1,53% | 568.878,00 |
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% | 678.942,00 |
29.11.2023 | 30,98 | 31,05 | 30,66 | 30,91 | 0,52% | 642.516,00 |
28.11.2023 | 30,84 | 30,87 | 30,53 | 30,75 | -0,49% | 372.109,00 |
27.11.2023 | 30,85 | 31,04 | 30,68 | 30,90 | -0,42% | 422.095,00 |
24.11.2023 | 31,07 | 31,22 | 30,87 | 31,03 | -0,19% | 187.813,00 |
22.11.2023 | 31,09 | 31,30 | 30,97 | 31,09 | 1,01% | 456.553,00 |
21.11.2023 | 30,48 | 30,85 | 30,14 | 30,78 | 0,46% | 508.997,00 |
20.11.2023 | 30,97 | 31,34 | 30,60 | 30,64 | -0,78% | 1.150.997,00 |
17.11.2023 | 31,00 | 31,02 | 30,80 | 30,88 | 0,26% | 543.629,00 |
16.11.2023 | 30,38 | 30,83 | 30,14 | 30,80 | 1,25% | 496.354,00 |
15.11.2023 | 29,97 | 30,56 | 29,97 | 30,42 | 1,37% | 548.059,00 |
14.11.2023 | 29,17 | 30,16 | 28,94 | 30,01 | 6,04% | 567.150,00 |
13.11.2023 | 28,26 | 28,51 | 28,20 | 28,30 | -0,77% | 306.272,00 |
10.11.2023 | 28,47 | 28,63 | 28,07 | 28,52 | 1,03% | 393.750,00 |
09.11.2023 | 28,80 | 28,80 | 28,10 | 28,23 | -1,05% | 428.000,00 |
08.11.2023 | 29,16 | 29,26 | 28,48 | 28,53 | -2,19% | 657.191,00 |
07.11.2023 | 29,85 | 29,92 | 29,12 | 29,17 | -2,60% | 612.821,00 |
06.11.2023 | 29,67 | 30,09 | 29,44 | 29,95 | 0,50% | 660.987,00 |
03.11.2023 | 28,88 | 29,98 | 28,75 | 29,80 | 4,31% | 812.621,00 |