Holen Sie sich die Stockscreener-App
174.97
0.89%
-1.5826
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 |
|---|---|---|---|---|---|
| 2026-09-09 | $176.6 | $174.3 | $2.26 | 311,103.0 | -0.90% |
| 2026-09-08 | $178.6 | $176.4 | $2.25 | 1,293,034.0 | -0.98% |
| 2026-09-04 | $180.4 | $177.3 | $3.14 | 983,342.0 | -1.55% |
| 2026-09-03 | $181.4 | $176.1 | $5.33 | 1,104,598.0 | +2.93% |
| 2026-09-02 | $178.8 | $173.5 | $5.32 | 1,563,862.0 | +1.41% |
| 2026-09-01 | $176.6 | $172.4 | $4.27 | 1,446,967.0 | -2.62% |
| 2026-08-31 | $179.7 | $178.1 | $1.61 | 1,265,763.0 | -0.66% |
| 2026-08-28 | $179.6 | $175.9 | $3.68 | 1,759,382.0 | +1.85% |
| 2026-08-27 | $177.5 | $174.9 | $2.58 | 707,932.0 | -0.33% |
| 2026-08-26 | $177.4 | $168.9 | $8.48 | 1,498,669.0 | +1.13% |
| 2026-08-25 | $176.4 | $174.7 | $1.79 | 852,834.0 | -1.12% |
| 2026-08-24 | $178.1 | $174.8 | $3.34 | 666,750.0 | +0.84% |
| 2026-08-21 | $176.3 | $173.6 | $2.69 | 1,673,997.0 | +1.65% |
| 2026-08-20 | $178.1 | $171.9 | $6.21 | 1,083,854.0 | -3.14% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $181.4 | $172.4 | $9.03 | 6,702,906.0 | -1.80% |
| 2026-08 | $182.7 | $168.9 | $13.80 | 20,548,260.0 | +1.22% |
| 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% |
0.12%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):