Rayonier Advanced Materials Inc RYAM
NYSE · Vereinigte Staaten · Prozessindustrie
$7,30-0,67 (-8,41 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,29 | -8,53 % | $7,95 | $7,97 | $7,27 | 1,34M |
| 2026-09-30 | $7,97 | -0,50 % | $8,17 | $8,17 | $7,96 | 1,20M |
| 2026-09-29 | $8,01 | -1,72 % | $8,15 | $8,18 | $7,99 | 623,50K |
| 2026-09-28 | $8,15 | -4,90 % | $8,50 | $8,50 | $8,14 | 885,60K |
| 2026-09-25 | $8,57 | -2,06 % | $8,73 | $8,73 | $8,53 | 562,30K |
| 2026-09-24 | $8,75 | -4,27 % | $9,10 | $9,19 | $8,69 | 844,80K |
| 2026-09-23 | $9,14 | -0,22 % | $9,19 | $9,40 | $9,00 | 835,60K |
| 2026-09-22 | $9,16 | +8,02 % | $8,60 | $9,29 | $8,51 | 1,06M |
| 2026-09-21 | $8,48 | +1,68 % | $8,42 | $8,52 | $8,33 | 838,10K |
| 2026-09-18 | $8,34 | -0,48 % | $8,32 | $8,37 | $8,10 | 1,73M |
| 2026-09-17 | $8,38 | +1,45 % | $8,45 | $8,48 | $8,35 | 536,50K |
| 2026-09-16 | $8,26 | +0,12 % | $8,30 | $8,44 | $8,15 | 642,00K |
| 2026-09-15 | $8,25 | -0,84 % | $8,31 | $8,33 | $8,16 | 524,70K |
| 2026-09-14 | $8,32 | -2,12 % | $8,40 | $8,49 | $8,22 | 590,20K |
| 2026-09-11 | $8,50 | +1,80 % | $8,50 | $8,68 | $8,49 | 616,00K |
| 2026-09-10 | $8,35 | -1,65 % | $8,40 | $8,46 | $8,26 | 1,03M |
| 2026-09-09 | $8,49 | -0,59 % | $8,50 | $8,60 | $8,36 | 716,40K |
| 2026-09-08 | $8,54 | +0,47 % | $8,47 | $8,58 | $8,35 | 663,70K |
| 2026-09-04 | $8,50 | -0,70 % | $8,46 | $8,65 | $8,46 | 525,40K |
| 2026-09-03 | $8,56 | -0,35 % | $8,70 | $8,79 | $8,40 | 393,00K |
| 2026-09-02 | $8,59 | +3,12 % | $8,37 | $8,76 | $8,37 | 612,70K |
| 2026-09-01 | $8,33 | -3,03 % | $8,50 | $8,51 | $8,30 | 796,90K |
| 2026-08-31 | $8,59 | -0,12 % | $8,64 | $8,76 | $8,38 | 517,70K |
| 2026-08-28 | $8,60 | +2,14 % | $8,51 | $8,77 | $8,50 | 982,80K |
| 2026-08-27 | $8,42 | +0,12 % | $8,41 | $8,51 | $8,37 | 403,00K |
| 2026-08-26 | $8,41 | -2,32 % | $8,58 | $8,69 | $8,38 | 667,50K |
| 2026-08-25 | $8,61 | +3,36 % | $8,39 | $8,65 | $8,27 | 829,20K |
| 2026-08-24 | $8,33 | -3,81 % | $8,72 | $8,75 | $8,26 | 1,08M |
| 2026-08-21 | $8,66 | +0,93 % | $8,73 | $8,77 | $8,49 | 569,70K |
| 2026-08-20 | $8,58 | -1,72 % | $8,60 | $8,74 | $8,53 | 860,70K |
| 2026-08-19 | $8,73 | +4,05 % | $8,48 | $8,86 | $8,47 | 1,14M |
| 2026-08-18 | $8,39 | +0,84 % | $8,30 | $8,47 | $8,11 | 1,07M |
| 2026-08-17 | $8,32 | -1,19 % | $8,36 | $8,43 | $8,20 | 758,10K |
| 2026-08-14 | $8,42 | -0,12 % | $8,35 | $8,45 | $8,25 | 615,30K |
| 2026-08-13 | $8,43 | +1,57 % | $8,29 | $8,58 | $8,13 | 1,05M |
| 2026-08-12 | $8,30 | -4,82 % | $8,84 | $8,84 | $8,29 | 993,70K |
| 2026-08-11 | $8,72 | -0,57 % | $8,72 | $8,84 | $8,54 | 718,40K |
| 2026-08-10 | $8,77 | -2,77 % | $8,93 | $9,04 | $8,67 | 1,05M |
| 2026-08-07 | $9,02 | -1,53 % | $9,17 | $9,40 | $8,99 | 929,70K |
| 2026-08-06 | $9,16 | -5,27 % | $9,77 | $9,90 | $8,94 | 1,66M |
| 2026-08-05 | $9,67 | +10,39 % | $9,17 | $9,90 | $8,95 | 2,71M |
| 2026-08-04 | $8,76 | -2,88 % | $9,10 | $9,14 | $8,73 | 1,15M |
| 2026-08-03 | $9,02 | +0,78 % | $9,06 | $9,15 | $8,87 | 780,70K |
| 2026-07-31 | $8,95 | -0,11 % | $9,02 | $9,24 | $8,70 | 709,40K |
| 2026-07-30 | $8,96 | +7,56 % | $8,53 | $9,04 | $8,52 | 889,00K |
| 2026-07-29 | $8,33 | -4,91 % | $8,75 | $8,75 | $8,24 | 1,21M |
| 2026-07-28 | $8,76 | +3,06 % | $8,51 | $8,81 | $8,35 | 653,50K |
| 2026-07-27 | $8,50 | +1,43 % | $8,42 | $8,66 | $8,24 | 664,00K |
| 2026-07-24 | $8,38 | -0,71 % | $8,57 | $8,65 | $8,28 | 663,60K |
| 2026-07-23 | $8,44 | -6,43 % | $9,00 | $9,13 | $8,42 | 1,15M |
| 2026-07-22 | $9,02 | +4,76 % | $8,74 | $9,43 | $8,72 | 1,23M |
| 2026-07-21 | $8,61 | +5,26 % | $8,27 | $8,76 | $8,16 | 1,05M |
| 2026-07-20 | $8,18 | -0,61 % | $8,35 | $8,35 | $8,10 | 741,00K |
| 2026-07-17 | $8,23 | +0,98 % | $7,88 | $8,45 | $7,88 | 952,80K |
| 2026-07-16 | $8,15 | +6,26 % | $7,54 | $8,15 | $7,54 | 951,40K |
| 2026-07-15 | $7,67 | +6,09 % | $7,44 | $7,83 | $7,43 | 836,00K |
| 2026-07-14 | $7,23 | +1,83 % | $7,26 | $7,33 | $7,12 | 793,40K |
| 2026-07-13 | $7,10 | -2,87 % | $7,25 | $7,42 | $7,07 | 534,60K |
| 2026-07-10 | $7,31 | +3,69 % | $7,10 | $7,36 | $7,05 | 482,50K |
| 2026-07-09 | $7,05 | -2,49 % | $7,24 | $7,27 | $7,04 | 659,50K |
| 2026-07-08 | $7,23 | +1,83 % | $6,98 | $7,27 | $6,90 | 645,70K |
| 2026-07-07 | $7,10 | +0,57 % | $7,01 | $7,25 | $6,85 | 734,60K |
| 2026-07-06 | $7,06 | -4,08 % | $7,40 | $7,47 | $6,97 | 1,29M |
| 2026-07-02 | $7,36 | -4,79 % | $7,80 | $8,07 | $7,30 | 1,71M |
| 2026-07-01 | $7,73 | -1,65 % | $7,88 | $7,90 | $7,65 | 1,25M |
| 2026-06-30 | $7,86 | -0,63 % | $7,94 | $7,94 | $7,68 | 803,30K |
| 2026-06-29 | $7,91 | -1,13 % | $7,99 | $8,11 | $7,67 | 671,10K |
| 2026-06-26 | $8,00 | +0,88 % | $7,83 | $8,09 | $7,80 | 1,41M |
| 2026-06-25 | $7,93 | -0,75 % | $7,92 | $8,05 | $7,75 | 727,80K |
| 2026-06-24 | $7,99 | -0,99 % | $8,03 | $8,24 | $7,95 | 874,60K |
| 2026-06-23 | $8,07 | -1,59 % | $8,05 | $8,50 | $8,00 | 3,97M |
| 2026-06-22 | $8,20 | -9,39 % | $8,80 | $8,80 | $8,14 | 1,26M |
| 2026-06-18 | $9,05 | -0,22 % | $9,20 | $9,23 | $8,88 | 1,15M |
| 2026-06-17 | $9,07 | +1,23 % | $9,08 | $9,37 | $9,00 | 1,14M |
| 2026-06-16 | $8,96 | -1,32 % | $9,10 | $9,30 | $8,80 | 839,00K |
| 2026-06-15 | $9,08 | +6,07 % | $8,82 | $9,29 | $8,75 | 1,33M |
| 2026-06-12 | $8,56 | +5,29 % | $8,22 | $8,73 | $8,17 | 464,10K |
| 2026-06-11 | $8,13 | +2,39 % | $8,12 | $8,18 | $7,82 | 890,10K |
| 2026-06-10 | $7,94 | -0,75 % | $8,01 | $8,18 | $7,92 | 564,70K |
| 2026-06-09 | $8,00 | +0,13 % | $8,18 | $8,25 | $7,82 | 690,50K |
| 2026-06-08 | $7,99 | -1,36 % | $8,19 | $8,30 | $7,99 | 550,60K |
| 2026-06-05 | $8,10 | -5,26 % | $8,51 | $8,54 | $8,02 | 677,10K |
| 2026-06-04 | $8,55 | -1,38 % | $8,68 | $8,76 | $8,50 | 760,50K |
| 2026-06-03 | $8,67 | -0,34 % | $8,63 | $8,82 | $8,63 | 1,00M |
| 2026-06-02 | $8,70 | -3,23 % | $8,93 | $9,18 | $8,70 | 723,60K |
| 2026-06-01 | $8,99 | -1,75 % | $9,10 | $9,15 | $8,87 | 728,30K |
| 2026-05-29 | $9,15 | -0,87 % | $9,20 | $9,24 | $9,06 | 766,30K |
| 2026-05-28 | $9,23 | +1,43 % | $9,03 | $9,34 | $9,00 | 1,10M |
| 2026-05-27 | $9,10 | +2,13 % | $8,99 | $9,17 | $8,82 | 725,70K |
| 2026-05-26 | $8,91 | +2,06 % | $8,87 | $9,06 | $8,82 | 514,00K |