Deutsche Märkte öffnen in 7 Stunden 47 Minuten

Raymond James Financial, Inc. (RJF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
103,48-0,38 (-0,37%)
Börsenschluss: 4:00PM EST

103,94 0,46 (0,44 %)
Nachbörse: 5:28PM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 2021103,53104,12102,72103,48103,48602.186
19. Jan. 2021103,31104,51102,82103,86103,86730.100
15. Jan. 2021102,11103,75101,53102,94102,94597.100
14. Jan. 2021102,28103,22101,95102,70102,701.202.700
13. Jan. 2021102,96103,39100,85101,88101,88766.700
12. Jan. 2021103,40105,18103,33103,53103,531.133.800
11. Jan. 2021101,08103,92100,53103,31103,31747.400
08. Jan. 2021101,91102,48100,50102,00102,00598.300
07. Jan. 2021101,43102,95100,81101,73101,73885.300
06. Jan. 202196,27100,9295,3099,9999,991.271.200
05. Jan. 202196,0596,0593,5994,4094,40735.800
04. Jan. 202195,6295,6293,0394,0394,03657.800
04. Jan. 20210.39 Dividende
31. Dez. 202094,3795,8193,9995,6795,28330.700
30. Dez. 202094,2495,1394,1694,2393,85324.200
29. Dez. 202095,0395,8193,6393,9993,61299.700
28. Dez. 202093,5595,5493,4394,7894,39532.400
24. Dez. 202094,7894,7892,5292,9292,54219.400
23. Dez. 202094,3695,5893,8994,0593,67738.800
22. Dez. 202094,2894,3393,4293,7493,36433.100
21. Dez. 202094,0794,2891,9593,9593,57809.500
18. Dez. 202094,6294,9393,0393,8693,481.476.900
17. Dez. 202093,4194,8492,4294,7794,38726.300
16. Dez. 202093,9993,9992,8393,3692,98606.700
15. Dez. 202092,5593,7490,9993,4993,11982.500
14. Dez. 202094,1494,3391,3491,4691,091.364.500
11. Dez. 202091,5492,7190,8492,3491,96653.900
10. Dez. 202091,5892,8591,2592,6592,271.326.400
09. Dez. 202093,1493,3091,8092,5692,181.070.200
08. Dez. 202093,0994,2592,2992,9392,551.136.800
07. Dez. 202094,8295,0493,8094,5194,12454.100
04. Dez. 202095,5496,8695,2295,8395,44452.200
03. Dez. 202094,3495,1893,6994,3593,97815.600
02. Dez. 202092,4694,7492,1794,7094,31533.000
01. Dez. 202093,1093,7591,9592,9992,61755.000
30. Nov. 202092,3592,8290,5890,9590,581.250.700
27. Nov. 202093,6993,9992,5892,7192,33171.800
25. Nov. 202093,0993,7292,1593,4993,11441.900
24. Nov. 202092,0694,0491,6693,9693,58495.900
23. Nov. 202089,9090,7989,2590,4890,11744.500
20. Nov. 202088,7589,0487,8088,5188,15475.100
19. Nov. 202088,0689,6487,1989,2088,84718.800
18. Nov. 202089,5991,2189,0489,0888,72895.300
17. Nov. 202087,4189,9585,8089,4389,07762.500
16. Nov. 202087,9787,9785,6687,7287,36662.700
13. Nov. 202083,7085,9183,6185,2584,90533.300
12. Nov. 202083,7784,5081,7782,7982,45624.200
11. Nov. 202086,6986,7284,5684,7784,421.063.000
10. Nov. 202086,1786,3085,1085,8185,46608.300
09. Nov. 202084,3387,3183,9085,5985,241.445.000
06. Nov. 202079,8980,3377,1877,5177,19502.500
05. Nov. 202077,5580,6377,5579,6479,32506.100
04. Nov. 202078,2679,2576,0577,0976,78640.700
03. Nov. 202080,1480,9479,5879,9879,65619.800
02. Nov. 202077,7178,8476,8678,4678,14616.000
30. Okt. 202075,2976,8474,9976,4476,13537.000
29. Okt. 202075,1776,3873,3075,5575,24833.600
28. Okt. 202076,5976,8374,5175,2174,901.134.300
27. Okt. 202079,4979,9778,1678,2477,92430.600
26. Okt. 202079,8779,9378,8279,8179,48468.100
23. Okt. 202081,0081,3180,3081,1180,78451.200
22. Okt. 202078,5180,5777,9180,4580,12495.500
21. Okt. 202078,7579,8778,3878,6078,28462.500
20. Okt. 202079,4680,4978,7778,8178,49391.900
19. Okt. 202080,1180,4078,4178,5578,23350.000
16. Okt. 202079,4580,3378,9879,7279,40466.600
15. Okt. 202077,0079,4876,5179,4079,08441.300
14. Okt. 202077,7379,4077,6677,9077,58667.200
13. Okt. 202079,5580,2377,6877,7377,41446.200
12. Okt. 202078,5780,2578,2080,0479,71560.200
09. Okt. 202079,1779,2077,5478,2777,95385.000
08. Okt. 202077,2278,4176,8278,2577,93409.000
07. Okt. 202075,9877,3775,8576,6876,37608.300
06. Okt. 202076,7777,0874,6575,0974,78507.100
05. Okt. 202075,4076,5575,3576,1675,85706.900
02. Okt. 202071,5275,1871,2874,5274,22616.100
01. Okt. 202073,4474,0071,4472,6972,39712.400
30. Sept. 202072,1473,5671,9972,7672,46725.200
30. Sept. 20200.37 Dividende
29. Sept. 202072,4972,9671,7872,3071,64564.500
28. Sept. 202072,2773,4971,7172,6972,02722.000
25. Sept. 202069,0071,0668,9370,7970,14637.900
24. Sept. 202069,2670,5967,6669,5668,921.016.100
23. Sept. 202070,3871,3769,0069,0968,46747.200
22. Sept. 202070,3271,3669,3070,2469,60592.800
21. Sept. 202071,1471,9069,4470,4069,75978.600
18. Sept. 202073,1574,0572,9272,9772,301.160.900
17. Sept. 202073,8574,1473,0273,7573,07945.400
16. Sept. 202074,9376,4974,3074,6974,001.146.300
15. Sept. 202075,6875,7273,4374,3473,66659.800
14. Sept. 202074,2076,6974,2075,9875,28721.700
11. Sept. 202073,2874,4673,0973,6172,93715.100
10. Sept. 202073,8874,2572,7872,9572,28912.500
09. Sept. 202073,9374,1072,9273,5672,89763.000
08. Sept. 202075,8075,8773,2073,3172,64811.000
04. Sept. 202077,6778,5075,5976,6275,92595.000
03. Sept. 202077,5178,8775,5176,1075,40564.700
02. Sept. 202075,5877,2975,0276,9376,22497.600
01. Sept. 202075,1776,1474,5875,5074,81740.600
31. Aug. 202076,7776,9975,5775,7275,03562.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...