Deutsche Märkte öffnen in 4 Stunden 59 Minuten

Rayonier Inc. (RYN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,50-1,04 (-2,77%)
Börsenschluss: 04:00PM EST
36,50 0,00 (0,00%)
Nachbörse: 04:29PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202237,6237,7036,4736,5036,50856.334
19. Jan. 202238,2938,5437,4237,5437,54566.400
18. Jan. 202238,8239,0937,8938,0438,04476.000
14. Jan. 202240,3740,3739,1239,3039,30565.000
13. Jan. 202240,2840,7840,1640,5740,57440.300
12. Jan. 202239,9740,5339,9640,0840,08365.600
11. Jan. 202238,9640,0038,5839,9639,96683.900
10. Jan. 202238,9338,9838,3038,9238,92363.300
07. Jan. 202238,8839,1738,3238,8838,88515.700
06. Jan. 202239,3639,6438,9539,0439,04302.700
05. Jan. 202240,1640,5439,1539,3639,36428.000
04. Jan. 202239,9240,7139,9240,2540,25314.600
03. Jan. 202240,3940,9839,5639,8539,85717.900
31. Dez. 202140,3540,6040,2440,3640,36241.900
30. Dez. 202140,4640,7640,3540,3940,39265.900
29. Dez. 202139,9140,4239,7540,3440,34328.100
28. Dez. 202139,5639,8839,5339,8139,81304.000
27. Dez. 202138,7539,4138,5539,4039,40413.600
23. Dez. 202139,1639,5238,3138,7338,73369.500
22. Dez. 202138,6839,2338,6839,0339,03383.200
21. Dez. 202138,5139,0738,4138,5938,59417.500
20. Dez. 202138,8239,2437,5838,2238,22471.200
17. Dez. 202139,0939,9439,0539,2139,211.728.000
16. Dez. 202139,0239,4738,8739,1739,17632.000
16. Dez. 20210.27 Dividende
15. Dez. 202138,5339,1838,3539,1538,88659.300
14. Dez. 202139,6039,8138,6338,8138,54471.400
13. Dez. 202139,0040,2439,0039,8539,58791.800
10. Dez. 202138,8439,1438,6139,0438,77351.800
09. Dez. 202138,8939,2138,5338,7838,51304.000
08. Dez. 202139,0939,3538,9739,2038,93261.000
07. Dez. 202138,9039,4338,8039,1638,89374.900
06. Dez. 202138,2238,7737,9138,6038,33479.700
03. Dez. 202137,9638,3237,2537,8137,55389.600
02. Dez. 202137,1538,1137,0337,5837,32927.100
01. Dez. 202138,2638,6336,8636,9036,65667.800
30. Nov. 202138,1438,5637,6937,7737,51772.600
29. Nov. 202138,8439,0838,3838,5038,23608.300
26. Nov. 202138,5838,9137,8138,4538,18291.900
24. Nov. 202139,1039,5038,7939,4139,14268.600
23. Nov. 202139,4639,9939,2639,2739,00292.700
22. Nov. 202140,1640,7839,8539,8739,60395.800
19. Nov. 202140,6440,9539,9739,9939,711.027.200
18. Nov. 202140,9041,0940,1740,6140,33600.400
17. Nov. 202140,0840,9439,7940,8040,52837.200
16. Nov. 202139,2740,2239,0940,1439,86819.100
15. Nov. 202138,5039,2238,4039,1438,87438.900
12. Nov. 202138,3738,5338,0538,2337,97271.800
11. Nov. 202138,5038,5037,9838,1437,88415.200
10. Nov. 202139,0039,2538,2738,4238,16294.500
09. Nov. 202139,7539,7839,0339,2038,93236.500
08. Nov. 202139,0839,6838,9439,4939,22400.100
05. Nov. 202139,7240,3438,8138,9338,66548.000
04. Nov. 202139,7540,7738,8939,3039,03672.300
03. Nov. 202137,5239,6037,5239,4039,13773.600
02. Nov. 202138,0138,0137,4537,6737,41283.300
01. Nov. 202137,3338,4037,3337,9937,73376.900
29. Okt. 202137,7937,9737,2037,3337,07491.800
28. Okt. 202137,4637,8837,3937,8637,60302.100
27. Okt. 202138,3138,3537,3937,4437,18285.900
26. Okt. 202139,0639,4838,2138,2738,01483.000
25. Okt. 202138,4139,2238,1938,8938,62537.700
22. Okt. 202137,1138,4937,1138,3638,10526.100
21. Okt. 202137,1337,1336,7637,1136,85240.600
20. Okt. 202136,5037,1036,4836,9736,72309.100
19. Okt. 202137,2037,7636,6336,6336,38309.600
18. Okt. 202137,1237,4136,9237,0636,80220.600
15. Okt. 202137,9337,9637,1137,1736,91390.100
14. Okt. 202137,3437,6937,0837,6637,40332.300
13. Okt. 202136,6337,2336,5537,1236,86244.800
12. Okt. 202136,8937,4036,6736,8036,55317.200
11. Okt. 202136,2936,8636,1336,8036,55349.100
08. Okt. 202136,0636,3335,8436,1335,88378.100
07. Okt. 202135,4336,0835,4335,9735,72464.700
06. Okt. 202134,7935,5434,2735,2735,03671.900
05. Okt. 202135,3435,6434,7135,0634,82716.700
04. Okt. 202135,3335,7535,1535,2435,00446.700
01. Okt. 202135,7935,7935,0135,3435,10710.000
30. Sept. 202136,5636,5735,6335,6835,43778.800
29. Sept. 202136,1136,5235,7136,2936,04454.000
28. Sept. 202136,2536,2635,6035,8835,63418.300
27. Sept. 202136,8837,4036,5436,5736,32351.200
24. Sept. 202137,0137,2236,6536,9036,65489.100
23. Sept. 202137,2837,6237,1337,2236,96476.700
22. Sept. 202136,8337,2136,6036,9436,69813.800
21. Sept. 202136,9537,3436,5136,5836,331.401.200
20. Sept. 202136,7136,9136,2836,7936,54881.700
17. Sept. 202137,1737,7937,1737,3137,051.563.400
16. Sept. 202136,7837,2036,6337,0536,79465.600
15. Sept. 202136,2236,9836,0936,9236,67696.100
15. Sept. 20210.27 Dividende
14. Sept. 202136,9536,9536,1436,5035,98340.200
13. Sept. 202136,8037,0936,6836,7436,22378.400
10. Sept. 202136,9637,0436,5636,5736,05432.000
09. Sept. 202137,1037,2936,7136,7636,24390.700
08. Sept. 202137,5037,7037,0237,2236,69555.500
07. Sept. 202138,2038,2637,5137,6837,14766.700
03. Sept. 202138,1138,4137,7838,3137,76651.400
02. Sept. 202137,7538,2237,2838,1437,60834.700
01. Sept. 202136,9837,6036,7737,5537,02980.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...