94,223$
2,49%
Echtzeit-Aktienkurs Ryman Hospitality Properties
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 91,72 | 94,96 | 91,51 | 94,15 | 2,41% | 670.430,00 |
| 07.01.2026 | 93,74 | 94,32 | 90,99 | 91,93 | -2,31% | 587.472,00 |
| 06.01.2026 | 94,19 | 94,19 | 91,47 | 94,10 | 0,22% | 677.442,00 |
| 05.01.2026 | 95,42 | 95,81 | 93,67 | 93,89 | -1,67% | 549.811,00 |
| 02.01.2026 | 94,56 | 95,86 | 93,62 | 95,48 | 0,91% | 453.364,00 |
| 31.12.2025 | 95,70 | 95,70 | 94,27 | 94,62 | -2,32% | 316.338,00 |
| 30.12.2025 | 96,67 | 97,46 | 96,57 | 96,87 | -0,10% | 296.306,00 |
| 29.12.2025 | 97,88 | 97,88 | 96,05 | 96,97 | -0,51% | 203.017,00 |
| 26.12.2025 | 97,05 | 98,00 | 97,01 | 97,47 | -0,23% | 202.032,00 |
| 24.12.2025 | 96,84 | 97,88 | 96,13 | 97,69 | 1,04% | 118.440,00 |
| 23.12.2025 | 97,48 | 97,48 | 96,48 | 96,68 | -1,02% | 229.384,00 |
| 22.12.2025 | 98,04 | 98,31 | 97,32 | 97,68 | -0,33% | 359.019,00 |
| 19.12.2025 | 97,13 | 98,25 | 96,62 | 98,00 | 0,26% | 838.159,00 |
| 18.12.2025 | 98,46 | 99,22 | 96,75 | 97,75 | -0,84% | 537.093,00 |
| 17.12.2025 | 97,33 | 99,28 | 97,02 | 98,58 | 1,13% | 817.939,00 |
| 16.12.2025 | 98,85 | 98,85 | 96,11 | 97,48 | -1,35% | 566.245,00 |
| 15.12.2025 | 98,47 | 99,39 | 97,09 | 98,81 | 0,84% | 471.776,00 |
| 12.12.2025 | 97,22 | 98,57 | 96,53 | 97,99 | 1,27% | 646.888,00 |
| 11.12.2025 | 94,45 | 97,86 | 94,45 | 96,76 | 1,91% | 466.283,00 |
| 10.12.2025 | 91,33 | 95,21 | 91,33 | 94,95 | 3,47% | 612.023,00 |
| 09.12.2025 | 91,40 | 92,74 | 91,40 | 91,77 | 0,28% | 370.465,00 |
| 08.12.2025 | 91,63 | 92,33 | 90,72 | 91,51 | -0,25% | 359.268,00 |
| 05.12.2025 | 91,74 | 92,83 | 91,44 | 91,74 | -0,24% | 611.346,00 |
| 04.12.2025 | 94,83 | 94,83 | 91,66 | 91,96 | -2,63% | 434.875,00 |
| 03.12.2025 | 94,11 | 95,24 | 93,54 | 94,44 | 0,22% | 306.857,00 |
| 02.12.2025 | 94,50 | 94,96 | 93,45 | 94,23 | 0,06% | 306.861,00 |
| 01.12.2025 | 94,66 | 95,43 | 93,97 | 94,17 | -1,32% | 267.403,00 |
| 28.11.2025 | 95,57 | 96,10 | 94,52 | 95,43 | -0,08% | 158.680,00 |
| 26.11.2025 | 95,79 | 97,05 | 95,51 | 95,51 | -0,63% | 587.808,00 |
| 25.11.2025 | 94,66 | 96,72 | 94,34 | 96,12 | 2,23% | 910.430,00 |
| 24.11.2025 | 94,47 | 94,73 | 93,05 | 94,02 | -0,30% | 488.521,00 |
| 21.11.2025 | 90,84 | 95,00 | 90,47 | 94,30 | 4,34% | 506.898,00 |
| 20.11.2025 | 91,25 | 92,83 | 90,05 | 90,38 | -0,96% | 323.505,00 |
| 19.11.2025 | 91,51 | 91,87 | 90,30 | 91,26 | -0,54% | 571.572,00 |
| 18.11.2025 | 92,41 | 92,78 | 91,39 | 91,76 | -0,91% | 646.777,00 |
| 17.11.2025 | 94,25 | 94,30 | 92,13 | 92,60 | -2,15% | 399.379,00 |
| 14.11.2025 | 93,63 | 94,64 | 92,58 | 94,63 | 0,83% | 370.775,00 |
| 13.11.2025 | 93,66 | 95,07 | 93,03 | 93,85 | -0,59% | 370.861,00 |
| 12.11.2025 | 94,94 | 96,07 | 94,38 | 94,41 | -0,38% | 495.694,00 |
| 11.11.2025 | 95,14 | 96,05 | 94,18 | 94,77 | -0,07% | 467.652,00 |
| 10.11.2025 | 93,64 | 95,84 | 93,16 | 94,84 | 1,12% | 567.758,00 |
| 07.11.2025 | 91,87 | 94,39 | 90,79 | 93,79 | 2,41% | 789.035,00 |
| 06.11.2025 | 92,21 | 93,42 | 91,33 | 91,58 | -0,75% | 860.844,00 |
| 05.11.2025 | 90,21 | 93,37 | 89,89 | 92,27 | 2,26% | 965.620,00 |
| 04.11.2025 | 88,30 | 91,40 | 88,11 | 90,23 | 1,67% | 1.036.332,00 |
| 03.11.2025 | 86,48 | 88,77 | 85,07 | 88,75 | 2,12% | 908.639,00 |
| 31.10.2025 | 85,34 | 87,27 | 83,82 | 86,91 | 1,16% | 962.472,00 |
| 30.10.2025 | 86,21 | 87,50 | 85,82 | 85,91 | -0,85% | 425.130,00 |
| 29.10.2025 | 85,56 | 87,95 | 85,36 | 86,65 | 0,21% | 606.186,00 |
| 28.10.2025 | 87,07 | 87,36 | 86,11 | 86,47 | -1,18% | 329.446,00 |
| 27.10.2025 | 87,26 | 89,24 | 87,26 | 87,50 | 0,40% | 590.205,00 |
| 24.10.2025 | 88,06 | 88,35 | 86,66 | 87,15 | -0,25% | 631.042,00 |
| 23.10.2025 | 89,16 | 89,39 | 87,37 | 87,37 | -2,18% | 501.438,00 |
| 22.10.2025 | 88,96 | 91,09 | 88,96 | 89,32 | 0,12% | 440.668,00 |
| 21.10.2025 | 88,43 | 89,89 | 88,15 | 89,21 | 1,06% | 507.369,00 |
| 20.10.2025 | 89,01 | 89,40 | 86,96 | 88,27 | 0,00% | 532.268,00 |
| 17.10.2025 | 87,88 | 88,78 | 87,73 | 88,27 | 0,02% | - |
| 16.10.2025 | 90,50 | 90,50 | 88,23 | 88,25 | -2,38% | 696.865,00 |
| 15.10.2025 | 90,00 | 91,34 | 89,49 | 90,40 | 0,81% | 452.786,00 |
| 14.10.2025 | 87,69 | 89,82 | 87,33 | 89,67 | 0,88% | 528.411,00 |
| 13.10.2025 | 87,34 | 89,13 | 86,35 | 88,89 | 2,48% | 911.450,00 |
| 10.10.2025 | 89,36 | 89,94 | 86,49 | 86,74 | -2,39% | 625.140,00 |
| 09.10.2025 | 88,84 | 89,00 | 87,66 | 88,86 | 0,25% | 524.832,00 |
| 08.10.2025 | 89,03 | 89,48 | 87,97 | 88,64 | 0,02% | 330.497,00 |
| 07.10.2025 | 90,00 | 90,51 | 88,36 | 88,62 | -1,42% | 602.626,00 |
| 06.10.2025 | 91,21 | 91,70 | 89,49 | 89,90 | -1,18% | 1.239.728,00 |
| 03.10.2025 | 90,22 | 91,90 | 90,22 | 90,97 | 0,91% | 664.483,00 |
| 02.10.2025 | 89,42 | 90,43 | 89,03 | 90,15 | 0,86% | 637.125,00 |
| 01.10.2025 | 89,22 | 90,32 | 88,69 | 89,38 | -0,23% | 510.114,00 |
| 30.09.2025 | 91,34 | 91,36 | 88,76 | 89,59 | -3,26% | 551.043,00 |
| 29.09.2025 | 92,76 | 93,80 | 91,70 | 92,61 | -0,12% | 345.797,00 |
| 26.09.2025 | 92,00 | 93,24 | 91,14 | 92,72 | 0,75% | 468.005,00 |
| 25.09.2025 | 93,27 | 93,27 | 91,77 | 92,03 | -1,26% | 552.317,00 |
| 24.09.2025 | 94,03 | 94,92 | 92,91 | 93,20 | -1,26% | 441.826,00 |
| 23.09.2025 | 93,91 | 95,40 | 93,24 | 94,39 | 0,47% | 355.678,00 |
| 22.09.2025 | 95,34 | 95,52 | 93,91 | 93,95 | -1,66% | 561.994,00 |
| 19.09.2025 | 96,94 | 97,15 | 95,41 | 95,54 | -1,90% | 1.737.751,00 |
| 18.09.2025 | 96,82 | 98,28 | 96,57 | 97,39 | 0,96% | 594.838,00 |
| 17.09.2025 | 99,03 | 99,69 | 96,27 | 96,46 | -2,46% | 871.743,00 |
| 16.09.2025 | 99,60 | 100,13 | 97,51 | 98,89 | -0,40% | 540.112,00 |
| 15.09.2025 | 100,33 | 100,74 | 99,13 | 99,29 | -0,88% | 549.874,00 |
| 12.09.2025 | 100,25 | 100,81 | 99,62 | 100,17 | -0,57% | 659.088,00 |
| 11.09.2025 | 100,76 | 102,24 | 100,70 | 100,74 | 0,18% | 525.071,00 |
| 10.09.2025 | 98,68 | 101,35 | 98,65 | 100,56 | 1,71% | 647.834,00 |
| 09.09.2025 | 100,03 | 100,03 | 98,17 | 98,87 | -1,58% | 617.131,00 |
| 08.09.2025 | 100,79 | 101,02 | 99,21 | 100,46 | -0,32% | 757.524,00 |
| 05.09.2025 | 100,90 | 102,34 | 100,52 | 100,78 | -0,12% | 527.084,00 |
| 04.09.2025 | 100,46 | 101,04 | 99,62 | 100,90 | 1,03% | 767.039,00 |
| 03.09.2025 | 98,32 | 99,98 | 98,19 | 99,87 | 1,54% | 602.612,00 |
| 02.09.2025 | 97,95 | 98,53 | 96,62 | 98,36 | -0,44% | 478.496,00 |
| 29.08.2025 | 99,07 | 99,33 | 97,79 | 98,79 | -0,14% | 331.048,00 |
| 28.08.2025 | 99,98 | 99,98 | 97,70 | 98,93 | -0,37% | 476.846,00 |
| 27.08.2025 | 96,88 | 99,42 | 96,88 | 99,30 | 2,36% | 572.580,00 |
| 26.08.2025 | 96,50 | 98,35 | 96,50 | 97,01 | 0,08% | 1.004.048,00 |
| 25.08.2025 | 98,53 | 98,95 | 96,90 | 96,93 | -2,00% | 506.814,00 |
| 22.08.2025 | 95,66 | 99,33 | 95,27 | 98,91 | 4,42% | 565.100,00 |
| 21.08.2025 | 94,67 | 95,40 | 94,24 | 94,72 | -0,43% | 359.564,00 |
| 20.08.2025 | 95,70 | 95,83 | 94,73 | 95,13 | -0,52% | 773.944,00 |
| 19.08.2025 | 94,88 | 96,45 | 94,69 | 95,63 | 1,35% | 361.642,00 |
| 18.08.2025 | 94,49 | 95,49 | 94,28 | 94,36 | -0,25% | 429.495,00 |