Deutsche Märkte öffnen in 2 Stunden 27 Minuten

Rayonier Inc. (RYN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,57-0,33 (-0,89%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202136,8837,4036,5436,5736,57351.200
24. Sept. 202137,0137,2236,6536,9036,90489.100
23. Sept. 202137,2837,6237,1337,2237,22476.700
22. Sept. 202136,8337,2136,6036,9436,94813.800
21. Sept. 202136,9537,3436,5136,5836,581.401.200
20. Sept. 202136,7136,9136,2836,7936,79881.700
17. Sept. 202137,1737,7937,1737,3137,311.563.400
16. Sept. 202136,7837,2036,6337,0537,05465.600
15. Sept. 202136,2236,9836,0936,9236,92696.100
15. Sept. 20210.27 Dividende
14. Sept. 202136,9536,9536,1436,5036,23340.200
13. Sept. 202136,8037,0936,6836,7436,47378.400
10. Sept. 202136,9637,0436,5636,5736,30432.000
09. Sept. 202137,1037,2936,7136,7636,49390.700
08. Sept. 202137,5037,7037,0237,2236,94555.500
07. Sept. 202138,2038,2637,5137,6837,40766.700
03. Sept. 202138,1138,4137,7838,3138,03651.400
02. Sept. 202137,7538,2237,2838,1437,86834.700
01. Sept. 202136,9837,6036,7737,5537,27980.700
31. Aug. 202136,7036,9136,4136,7836,511.224.000
30. Aug. 202136,2036,7836,1236,7436,47489.700
27. Aug. 202135,2036,4135,1336,1535,88609.300
26. Aug. 202135,6935,8835,1835,2034,94582.400
25. Aug. 202136,3536,3935,6935,6935,43482.200
24. Aug. 202136,6236,7836,1736,3236,05332.100
23. Aug. 202137,0037,1236,4636,5936,32559.200
20. Aug. 202136,3436,8436,0836,7436,47304.200
19. Aug. 202136,1536,6836,0336,4036,13292.000
18. Aug. 202136,8637,2136,5036,5636,29475.600
17. Aug. 202136,5936,8736,4536,8536,58268.500
16. Aug. 202136,8337,2536,5336,9536,68309.200
13. Aug. 202136,8136,9136,5136,8036,53322.500
12. Aug. 202137,6437,6436,7436,9336,66273.800
11. Aug. 202137,2537,7636,9937,4737,19598.800
10. Aug. 202137,2637,4936,9637,0536,78384.000
09. Aug. 202136,8937,1436,5637,0436,77738.000
06. Aug. 202137,2337,4036,7136,9436,67474.300
05. Aug. 202136,4937,6436,2537,0136,741.185.100
04. Aug. 202136,5536,7535,5135,6035,34685.500
03. Aug. 202137,3437,3436,8536,9236,65524.000
02. Aug. 202137,9838,3637,2637,3437,06494.700
30. Juli 202137,8238,0937,5037,7137,43570.100
29. Juli 202137,4637,9237,4637,8037,52272.500
28. Juli 202137,7637,9537,2837,3137,03414.600
27. Juli 202137,2437,6936,9437,6337,35503.800
26. Juli 202136,9837,3536,9337,2036,92375.800
23. Juli 202136,4537,0436,2637,0336,76536.300
22. Juli 202136,4036,4035,9836,2836,01295.200
21. Juli 202136,3537,2036,3536,5936,32566.400
20. Juli 202136,0936,8735,7536,3836,11762.500
19. Juli 202137,1837,2235,6936,0435,771.197.300
16. Juli 202137,8637,8637,3237,5537,271.378.300
15. Juli 202137,4637,9437,1437,7937,511.003.600
14. Juli 202137,4637,8837,1337,6937,411.132.600
13. Juli 202137,8138,3337,3437,4537,171.520.000
12. Juli 202138,1738,3637,7337,9937,71670.600
09. Juli 202137,6438,3036,9738,1737,89857.000
08. Juli 202137,6538,3737,2937,4237,141.716.400
07. Juli 202136,5138,0436,3137,9037,621.213.900
06. Juli 202136,7236,9035,8936,6836,411.041.600
02. Juli 202136,0836,6535,9336,6536,38935.300
01. Juli 202136,0636,2435,5635,8835,61713.000
30. Juni 202135,5436,1135,5435,9335,661.076.500
29. Juni 202135,7536,3235,4735,6935,43581.500
28. Juni 202135,8535,9035,2835,6835,42988.300
25. Juni 202135,3135,9135,3035,8135,551.255.000
24. Juni 202134,8235,2734,5235,2434,98786.500
23. Juni 202134,3334,6934,1434,5234,26958.300
22. Juni 202134,4134,4734,0034,2934,04394.700
21. Juni 202134,3734,6034,1534,4034,15562.600
18. Juni 202133,9734,3133,8034,0833,832.155.500
17. Juni 202134,3734,5133,5834,1233,87782.000
16. Juni 202134,6534,8234,2934,4634,21763.800
15. Juni 202135,3335,3334,2334,6434,38903.300
15. Juni 20210.27 Dividende
14. Juni 202136,2336,2335,2035,4934,96752.500
11. Juni 202136,1436,4136,0036,3035,76394.500
10. Juni 202136,4036,4035,9736,1935,65559.900
09. Juni 202136,4836,5936,0736,2735,73430.700
08. Juni 202136,2136,5535,9036,4235,88744.000
07. Juni 202136,7136,7536,2136,2435,70504.200
04. Juni 202137,2337,2336,3536,6436,091.120.200
03. Juni 202137,7338,0536,8237,0536,501.165.600
02. Juni 202138,5038,5037,0237,9537,381.271.500
01. Juni 202138,3138,5738,1538,5637,981.130.400
28. Mai 202138,4838,4837,8338,1937,62872.900
27. Mai 202138,3538,5438,1138,2337,66625.700
26. Mai 202137,7438,2137,5538,0637,49589.800
25. Mai 202137,6837,9137,3337,5336,97594.600
24. Mai 202137,9338,0437,4937,6237,06515.200
21. Mai 202137,5637,6537,0337,6137,052.098.500
20. Mai 202137,6537,6537,1737,5136,95977.500
19. Mai 202137,2537,5636,4437,5536,99871.800
18. Mai 202137,9838,1537,6737,8837,31846.300
17. Mai 202137,9838,0837,5737,8937,32639.700
14. Mai 202137,7338,4637,7238,0637,491.016.100
13. Mai 202136,6037,7236,5837,5937,031.337.500
12. Mai 202137,5937,9436,3736,4835,93875.600
11. Mai 202138,1138,2837,3537,7837,22691.300
10. Mai 202137,6338,9837,5538,3637,79610.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...