Holen Sie sich die Stockscreener-App
176.48
1.17%
-1.45
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Raymond James Financial Inc-Aktien (RJF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-20 | $178.1 | $175.5 | $2.63 | 138,249.0 | -0.81% |
| 2026-08-19 | $181.7 | $177.4 | $4.34 | 1,130,421.0 | -0.76% |
| 2026-08-18 | $180.9 | $178.9 | $1.93 | 748,221.0 | -0.10% |
| 2026-08-17 | $181.8 | $179.3 | $2.51 | 780,876.0 | -0.74% |
| 2026-08-14 | $182.2 | $179.0 | $3.29 | 995,790.0 | -0.10% |
| 2026-08-13 | $182.4 | $179.0 | $3.43 | 739,752.0 | -0.10% |
| 2026-08-12 | $181.4 | $179.0 | $2.41 | 827,722.0 | +0.64% |
| 2026-08-11 | $181.1 | $177.9 | $3.10 | 981,551.0 | +0.52% |
| 2026-08-10 | $180.0 | $175.0 | $4.98 | 827,752.0 | +1.43% |
| 2026-08-07 | $179.2 | $176.2 | $3.04 | 592,347.0 | -1.54% |
| 2026-08-06 | $182.7 | $178.3 | $4.39 | 654,365.0 | -0.68% |
| 2026-08-05 | $181.9 | $179.7 | $2.18 | 851,573.0 | +1.11% |
| 2026-08-04 | $179.7 | $177.6 | $2.13 | 962,532.0 | +0.50% |
| 2026-08-03 | $179.3 | $175.9 | $3.36 | 946,177.0 | +0.94% |
| 2026-07-31 | $176.9 | $174.6 | $2.36 | 786,898.0 | +0.61% |
| 2026-07-30 | $175.5 | $172.1 | $3.36 | 874,945.0 | +0.47% |
| 2026-07-29 | $177.1 | $173.3 | $3.75 | 1,266,076.0 | -1.70% |
| 2026-07-28 | $178.3 | $173.0 | $5.29 | 1,390,345.0 | +2.06% |
| 2026-07-27 | $174.0 | $170.6 | $3.36 | 1,099,366.0 | +2.54% |
| 2026-07-24 | $169.4 | $164.3 | $5.05 | 1,178,041.0 | +1.90% |
| 2026-07-23 | $169.3 | $163.0 | $6.34 | 2,260,069.0 | -1.11% |
| 2026-07-22 | $169.0 | $164.0 | $4.98 | 1,449,543.0 | +0.05% |
| 2026-07-21 | $170.1 | $167.4 | $2.64 | 1,506,407.0 | -0.23% |
Raymond James Financial Inc-Aktien (RJF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Raymond James Financial Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RJF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Raymond James Financial Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Raymond James Financial Inc-Aktien (RJF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $182.7 | $175.0 | $7.71 | 11,177,328.0 | +0.26% |
| 2026-07 | $178.3 | $152.2 | $26.05 | 27,263,296.0 | +15.79% |
| 2026-06 | $160.4 | $142.1 | $18.33 | 32,825,754.0 | +6.01% |
| 2026-05 | $161.1 | $141.1 | $20.02 | 26,685,196.0 | -9.42% |
| 2026-04 | $158.8 | $138.8 | $19.94 | 30,635,498.0 | +9.34% |
| 2026-03 | $157.0 | $139.5 | $17.49 | 30,361,297.0 | -5.42% |
| 2026-02 | $174.1 | $151.4 | $22.69 | 31,406,541.0 | -7.71% |
| 2026-01 | $174.7 | $159.6 | $15.06 | 24,855,251.0 | +3.28% |
Raymond James Financial Inc-Aktien (RJF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $167.7 | $155.2 | $12.53 | 26,935,484.0 | +3.84% |
| 2025-11 | $167.9 | $150.7 | $17.25 | 21,158,155.0 | -1.34% |
| 2025-10 | $173.0 | $156.8 | $16.25 | 30,108,133.0 | -8.07% |
| 2025-09 | $177.7 | $163.2 | $14.45 | 24,536,665.0 | +1.86% |
| 2025-08 | $169.7 | $160.1 | $9.62 | 17,563,335.0 | +1.38% |
| 2025-07 | $170.9 | $151.7 | $19.18 | 23,756,103.0 | +8.97% |
| 2025-06 | $154.5 | $142.2 | $12.34 | 23,011,855.0 | +4.35% |
| 2025-05 | $154.8 | $136.4 | $18.37 | 21,924,061.0 | +7.25% |
| 2025-04 | $142.4 | $117.6 | $24.83 | 39,623,782.0 | -1.35% |
| 2025-03 | $156.0 | $135.1 | $20.92 | 31,268,749.0 | -10.19% |
| 2025-02 | $170.4 | $148.0 | $22.41 | 23,649,256.0 | -8.20% |
| 2025-01 | $174.3 | $152.7 | $21.65 | 25,311,805.0 | +8.47% |
Raymond James Financial Inc-Aktien (RJF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $170.5 | $149.6 | $20.90 | 21,393,325.0 | -8.24% |
| 2024-11 | $171.4 | $142.4 | $28.94 | 22,351,562.0 | +14.21% |
| 2024-10 | $151.6 | $120.4 | $31.17 | 31,137,944.0 | +21.04% |
| 2024-09 | $125.8 | $113.9 | $11.89 | 19,020,551.0 | +2.42% |
| 2024-08 | $119.7 | $104.2 | $15.50 | 22,175,029.0 | +3.08% |
| 2024-07 | $124.8 | $108.3 | $16.47 | 37,447,207.0 | -6.16% |
| 2024-06 | $123.8 | $115.0 | $8.70 | 17,740,521.0 | +0.70% |
| 2024-05 | $128.3 | $121.0 | $7.39 | 17,947,388.0 | +0.61% |
| 2024-04 | $131.2 | $117.8 | $13.36 | 25,626,781.0 | -5.00% |
| 2024-03 | $128.7 | $118.2 | $10.53 | 19,229,085.0 | +6.73% |
| 2024-02 | $121.4 | $108.2 | $13.18 | 18,274,090.0 | +9.20% |
| 2024-01 | $116.6 | $106.8 | $9.83 | 25,803,065.0 | -1.18% |
0.28%
1.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):