Rayonier Advanced Materials
WKN: A115CX / ISIN: US75508B1044Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.01.15 | 22,26 | 22,32 | 21,42 | 21,73 | 912265 |
| 12.01.15 | 23,30 | 23,37 | 22,00 | 22,22 | 475198 |
| 09.01.15 | 23,79 | 24,01 | 23,25 | 23,28 | 261827 |
| 08.01.15 | 23,35 | 23,96 | 23,16 | 23,77 | 675416 |
| 07.01.15 | 23,36 | 23,49 | 23,01 | 23,31 | 329590 |
| 06.01.15 | 22,99 | 23,67 | 22,68 | 23,34 | 636807 |
| 05.01.15 | 22,47 | 23,14 | 22,35 | 22,96 | 640536 |
| 02.01.15 | 22,23 | 22,54 | 22,19 | 22,54 | 319683 |
| 31.12.14 | 22,38 | 22,50 | 22,04 | 22,30 | 368710 |
| 30.12.14 | 22,41 | 22,72 | 22,20 | 22,42 | 1000148 |
| 29.12.14 | 22,35 | 22,54 | 22,16 | 22,50 | 551008 |
| 26.12.14 | 22,50 | 22,60 | 22,29 | 22,40 | 201808 |
| 24.12.14 | 22,33 | 22,53 | 22,16 | 22,41 | 201375 |
| 23.12.14 | 22,03 | 22,51 | 22,03 | 22,34 | 438553 |
| 22.12.14 | 22,22 | 22,50 | 21,92 | 22,03 | 456658 |
| 19.12.14 | 22,41 | 22,51 | 21,75 | 22,42 | 1204525 |
| 18.12.14 | 22,80 | 22,87 | 22,25 | 22,50 | 513727 |
| 17.12.14 | 21,70 | 22,85 | 21,69 | 22,70 | 503569 |
| 16.12.14 | 21,53 | 22,36 | 21,37 | 21,82 | 709718 |
| 15.12.14 | 22,35 | 22,66 | 21,68 | 21,68 | 723835 |
| 12.12.14 | 23,10 | 23,20 | 22,44 | 22,51 | 570257 |
| 11.12.14 | 23,46 | 23,50 | 23,05 | 23,12 | 378327 |
| 10.12.14 | 24,08 | 24,16 | 23,45 | 23,54 | 480541 |
| 09.12.14 | 23,61 | 24,36 | 23,44 | 24,20 | 475691 |
| 08.12.14 | 23,25 | 24,00 | 23,13 | 23,77 | 483599 |
