Rayonier Advanced Materials
WKN: A115CX / ISIN: US75508B1044Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.12.14 | 24,11 | 24,43 | 23,70 | 23,71 | 415310 |
| 03.12.14 | 24,56 | 24,69 | 24,13 | 24,34 | 3154223 |
| 02.12.14 | 24,47 | 24,70 | 24,14 | 24,62 | 396560 |
| 01.12.14 | 24,49 | 25,09 | 24,25 | 24,51 | 1123356 |
| 28.11.14 | 25,02 | 25,09 | 24,25 | 24,65 | 4835604 |
| 26.11.14 | 25,22 | 25,37 | 24,65 | 25,09 | 487406 |
| 25.11.14 | 25,31 | 25,54 | 25,15 | 25,33 | 369750 |
| 24.11.14 | 25,44 | 25,53 | 25,25 | 25,34 | 491101 |
| 21.11.14 | 25,48 | 26,00 | 25,13 | 25,44 | 644448 |
| 20.11.14 | 25,74 | 25,98 | 25,42 | 25,70 | 324195 |
| 19.11.14 | 25,72 | 26,20 | 25,63 | 25,93 | 246551 |
| 18.11.14 | 25,71 | 26,23 | 25,62 | 25,86 | 422988 |
| 17.11.14 | 25,82 | 26,17 | 25,51 | 25,86 | 391670 |
| 14.11.14 | 25,15 | 25,81 | 25,12 | 25,76 | 404854 |
| 13.11.14 | 25,84 | 25,86 | 25,20 | 25,26 | 255970 |
| 12.11.14 | 24,93 | 25,95 | 24,87 | 25,86 | 595596 |
| 11.11.14 | 26,00 | 26,00 | 24,63 | 25,06 | 1634850 |
| 10.11.14 | 27,57 | 27,85 | 25,67 | 26,18 | 2422550 |
| 07.11.14 | 28,17 | 28,17 | 27,81 | 27,97 | 365055 |
| 06.11.14 | 27,58 | 28,12 | 27,56 | 28,10 | 306436 |
| 05.11.14 | 28,02 | 28,10 | 27,48 | 27,58 | 949702 |
| 04.11.14 | 28,43 | 28,58 | 27,99 | 28,03 | 352562 |
| 03.11.14 | 28,59 | 29,03 | 28,30 | 28,54 | 483623 |
| 31.10.14 | 28,00 | 28,60 | 27,91 | 28,53 | 812960 |
| 30.10.14 | 28,05 | 28,37 | 27,56 | 27,86 | 894990 |
