4,570$
1,78%
Echtzeit-Aktienkurs Rayonier Advanced Materials Inc.
Bid:
Ask:
Aktienkurse zur Rayonier Advanced Materials Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 4,60 | 4,63 | 4,53 | 4,59 | 2,12% | 53.830,00 |
| 14.05.2024 | 4,48 | 4,52 | 4,37 | 4,49 | 2,75% | 373.137,00 |
| 13.05.2024 | 4,60 | 4,63 | 4,34 | 4,37 | -4,79% | 529.875,00 |
| 10.05.2024 | 4,48 | 4,63 | 4,45 | 4,59 | 3,38% | 706.086,00 |
| 09.05.2024 | 4,09 | 4,47 | 4,06 | 4,44 | 9,09% | 989.013,00 |
| 08.05.2024 | 4,25 | 4,35 | 3,83 | 4,07 | 1,75% | 939.073,00 |
| 07.05.2024 | 4,15 | 4,15 | 3,98 | 4,00 | -2,20% | 599.549,00 |
| 06.05.2024 | 4,02 | 4,18 | 4,02 | 4,09 | 2,76% | 514.330,00 |
| 03.05.2024 | 4,06 | 4,12 | 3,95 | 3,98 | 0,76% | 459.551,00 |
| 02.05.2024 | 3,92 | 4,01 | 3,85 | 3,95 | 2,60% | 407.350,00 |
| 01.05.2024 | 3,75 | 3,99 | 3,72 | 3,85 | 3,22% | 605.563,00 |
| 30.04.2024 | 4,06 | 4,06 | 3,72 | 3,73 | -9,69% | 690.466,00 |
| 29.04.2024 | 3,93 | 4,14 | 3,90 | 4,13 | 6,17% | 845.935,00 |
| 26.04.2024 | 3,88 | 3,99 | 3,85 | 3,89 | 0,26% | 276.127,00 |
| 25.04.2024 | 4,05 | 4,07 | 3,85 | 3,88 | -5,83% | 555.838,00 |
| 24.04.2024 | 4,01 | 4,12 | 3,98 | 4,12 | 1,48% | 340.599,00 |
| 23.04.2024 | 4,19 | 4,23 | 4,05 | 4,06 | -3,33% | 313.903,00 |
| 22.04.2024 | 4,32 | 4,36 | 4,17 | 4,20 | -2,33% | 408.114,00 |
| 19.04.2024 | 4,22 | 4,34 | 4,20 | 4,30 | 0,94% | 323.022,00 |
| 18.04.2024 | 4,24 | 4,34 | 4,19 | 4,26 | 0,71% | 272.786,00 |
| 17.04.2024 | 4,32 | 4,45 | 4,22 | 4,23 | -1,17% | 244.260,00 |
| 16.04.2024 | 4,35 | 4,41 | 4,27 | 4,28 | -3,82% | 351.303,00 |
| 15.04.2024 | 4,54 | 4,57 | 4,43 | 4,45 | -1,77% | 358.742,00 |
| 12.04.2024 | 4,67 | 4,73 | 4,49 | 4,53 | -2,79% | 407.639,00 |
| 11.04.2024 | 4,58 | 4,69 | 4,53 | 4,66 | 1,53% | 316.981,00 |
| 10.04.2024 | 4,63 | 4,70 | 4,44 | 4,59 | -4,57% | 596.021,00 |
| 09.04.2024 | 4,60 | 4,82 | 4,54 | 4,81 | 4,57% | 334.442,00 |
| 08.04.2024 | 4,54 | 4,61 | 4,46 | 4,60 | 2,91% | 441.346,00 |
| 05.04.2024 | 4,47 | 4,56 | 4,38 | 4,47 | -0,67% | 457.303,00 |
| 04.04.2024 | 4,71 | 4,71 | 4,44 | 4,50 | -3,43% | 417.253,00 |
| 03.04.2024 | 4,46 | 4,67 | 4,46 | 4,66 | 3,56% | 460.696,00 |
| 02.04.2024 | 4,59 | 4,61 | 4,48 | 4,50 | -3,85% | 498.003,00 |
| 01.04.2024 | 4,73 | 4,75 | 4,59 | 4,68 | -2,09% | 523.559,00 |
| 28.03.2024 | 4,75 | 4,86 | 4,70 | 4,78 | 0,21% | 413.023,00 |
| 27.03.2024 | 4,54 | 4,78 | 4,52 | 4,77 | 5,76% | 343.289,00 |
| 26.03.2024 | 4,52 | 4,59 | 4,47 | 4,51 | 1,35% | 301.235,00 |
| 25.03.2024 | 4,42 | 4,56 | 4,39 | 4,45 | 2,77% | 371.858,00 |
| 22.03.2024 | 4,49 | 4,50 | 4,31 | 4,33 | -3,78% | 402.885,00 |
| 21.03.2024 | 4,45 | 4,57 | 4,43 | 4,50 | 1,35% | 361.616,00 |
| 20.03.2024 | 4,10 | 4,46 | 4,07 | 4,44 | 9,09% | 503.633,00 |
| 19.03.2024 | 4,03 | 4,10 | 4,00 | 4,07 | 0,00% | 360.074,00 |
| 18.03.2024 | 4,13 | 4,21 | 4,05 | 4,07 | -1,45% | 350.446,00 |
| 15.03.2024 | 4,05 | 4,24 | 4,02 | 4,13 | 0,98% | 1.002.650,00 |
| 14.03.2024 | 4,06 | 4,12 | 3,97 | 4,09 | 0,25% | 279.643,00 |
| 13.03.2024 | 4,09 | 4,20 | 4,03 | 4,08 | -1,21% | 373.943,00 |
| 12.03.2024 | 4,14 | 4,24 | 4,13 | 4,13 | -0,96% | 305.821,00 |
| 11.03.2024 | 3,93 | 4,21 | 3,93 | 4,17 | 6,38% | 488.145,00 |
| 08.03.2024 | 3,85 | 3,96 | 3,78 | 3,92 | 3,16% | 522.443,00 |
| 07.03.2024 | 3,83 | 3,89 | 3,69 | 3,80 | 1,60% | 444.987,00 |
| 06.03.2024 | 3,63 | 3,74 | 3,58 | 3,74 | 4,76% | 368.996,00 |
| 05.03.2024 | 3,85 | 3,91 | 3,56 | 3,57 | -8,70% | 548.068,00 |
| 04.03.2024 | 3,83 | 4,02 | 3,82 | 3,91 | 3,44% | 682.710,00 |
| 01.03.2024 | 3,44 | 3,79 | 3,42 | 3,78 | 11,50% | 1.049.038,00 |
| 29.02.2024 | 3,45 | 3,50 | 3,29 | 3,39 | -0,88% | 1.576.747,00 |
| 28.02.2024 | 3,36 | 3,84 | 3,15 | 3,42 | -21,20% | 1.758.051,00 |
| 27.02.2024 | 4,30 | 4,45 | 4,30 | 4,34 | -0,91% | 564.300,00 |
| 26.02.2024 | 4,33 | 4,45 | 4,29 | 4,38 | 0,69% | 382.159,00 |
| 23.02.2024 | 4,34 | 4,41 | 4,32 | 4,35 | -0,68% | 421.086,00 |
| 22.02.2024 | 4,48 | 4,53 | 4,33 | 4,38 | -2,45% | 697.297,00 |
| 21.02.2024 | 4,62 | 4,65 | 4,42 | 4,49 | -2,81% | 589.914,00 |
| 20.02.2024 | 4,53 | 4,64 | 4,50 | 4,62 | 0,00% | 284.681,00 |
| 16.02.2024 | 4,58 | 4,68 | 4,55 | 4,62 | -0,65% | 250.045,00 |
| 15.02.2024 | 4,49 | 4,68 | 4,46 | 4,65 | 4,97% | 486.288,00 |
| 14.02.2024 | 4,38 | 4,47 | 4,38 | 4,43 | 2,31% | 358.332,00 |
| 13.02.2024 | 4,32 | 4,47 | 4,28 | 4,33 | -6,07% | 584.636,00 |
| 12.02.2024 | 4,64 | 4,73 | 4,61 | 4,61 | -0,65% | 593.258,00 |
| 09.02.2024 | 4,58 | 4,68 | 4,54 | 4,64 | 1,53% | 345.260,00 |
| 08.02.2024 | 4,44 | 4,58 | 4,43 | 4,57 | 2,93% | 444.584,00 |
| 07.02.2024 | 4,37 | 4,46 | 4,30 | 4,44 | 2,54% | 342.991,00 |
| 06.02.2024 | 4,22 | 4,44 | 4,22 | 4,33 | 2,12% | 400.420,00 |
| 05.02.2024 | 4,40 | 4,44 | 4,23 | 4,24 | -5,78% | 713.604,00 |
| 02.02.2024 | 4,46 | 4,54 | 4,41 | 4,50 | -0,88% | 495.154,00 |
| 01.02.2024 | 4,35 | 4,54 | 4,35 | 4,54 | 4,61% | 506.508,00 |
| 31.01.2024 | 4,39 | 4,47 | 4,29 | 4,34 | -1,59% | 624.650,00 |
| 30.01.2024 | 4,50 | 4,58 | 4,37 | 4,41 | -3,08% | 410.723,00 |
| 29.01.2024 | 4,39 | 4,57 | 4,29 | 4,55 | 4,12% | 824.492,00 |
| 26.01.2024 | 4,29 | 4,38 | 4,25 | 4,37 | 2,82% | 354.744,00 |
| 25.01.2024 | 4,31 | 4,37 | 4,20 | 4,25 | 0,24% | 481.506,00 |
| 24.01.2024 | 4,28 | 4,34 | 4,14 | 4,24 | 1,92% | 613.639,00 |
| 23.01.2024 | 4,27 | 4,33 | 4,12 | 4,16 | -1,19% | 375.342,00 |
| 22.01.2024 | 4,23 | 4,30 | 4,16 | 4,21 | 0,96% | 490.350,00 |
| 19.01.2024 | 4,09 | 4,22 | 3,93 | 4,17 | 2,21% | 503.156,00 |
| 18.01.2024 | 4,17 | 4,19 | 4,02 | 4,08 | -0,73% | 409.886,00 |
| 17.01.2024 | 4,08 | 4,16 | 4,04 | 4,11 | -1,67% | 447.517,00 |
| 16.01.2024 | 4,05 | 4,18 | 4,05 | 4,18 | 1,70% | 546.287,00 |
| 12.01.2024 | 4,33 | 4,35 | 4,10 | 4,11 | -3,29% | 390.754,00 |
| 11.01.2024 | 4,18 | 4,26 | 4,06 | 4,25 | -0,23% | 543.339,00 |
| 10.01.2024 | 4,26 | 4,30 | 4,20 | 4,26 | 0,24% | 341.789,00 |
| 09.01.2024 | 4,15 | 4,36 | 4,07 | 4,25 | 1,19% | 640.987,00 |
| 08.01.2024 | 4,26 | 4,27 | 4,19 | 4,20 | -1,41% | 327.374,00 |
| 05.01.2024 | 4,18 | 4,36 | 4,17 | 4,26 | 1,43% | 868.497,00 |
| 04.01.2024 | 4,31 | 4,36 | 4,17 | 4,20 | -1,87% | 693.707,00 |
| 03.01.2024 | 4,20 | 4,40 | 4,20 | 4,28 | 1,90% | 1.018.023,00 |
| 02.01.2024 | 4,02 | 4,24 | 3,85 | 4,20 | 3,70% | 663.449,00 |
| 29.12.2023 | 4,06 | 4,11 | 3,96 | 4,05 | -0,74% | 432.181,00 |
| 28.12.2023 | 4,04 | 4,17 | 3,99 | 4,08 | -0,97% | 388.442,00 |
| 27.12.2023 | 4,08 | 4,14 | 4,05 | 4,12 | 0,24% | 243.177,00 |
| 26.12.2023 | 4,10 | 4,20 | 3,97 | 4,11 | 1,23% | 391.354,00 |
| 22.12.2023 | 3,98 | 4,09 | 3,94 | 4,06 | 2,78% | 411.930,00 |
| 21.12.2023 | 3,96 | 4,00 | 3,88 | 3,95 | 1,54% | 280.907,00 |