90,029$
0,40%
Echtzeit-Aktienkurs Ryman Hospitality Properties Inc.
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 88,81 | 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 | -0,66% | 1.239.728,00 |
| 03.10.2025 | 90,47 | 91,45 | 90,45 | 90,50 | 0,38% | - |
| 02.10.2025 | 89,06 | 90,43 | 89,03 | 90,15 | 0,86% | 637.125,00 |
| 01.10.2025 | 89,50 | 90,32 | 88,69 | 89,38 | -0,23% | 510.114,00 |
| 30.09.2025 | 91,09 | 91,36 | 88,76 | 89,59 | -3,26% | 551.043,00 |
| 29.09.2025 | 93,23 | 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 | 94,28 | 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 | 98,93 | 99,69 | 96,27 | 96,46 | -2,46% | 871.743,00 |
| 16.09.2025 | 99,75 | 100,13 | 97,51 | 98,89 | -0,40% | 540.112,00 |
| 15.09.2025 | 100,60 | 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 | -1,82% | 617.131,00 |
| 08.09.2025 | 100,78 | 100,78 | 99,46 | 100,70 | -0,08% | 742.856,00 |
| 05.09.2025 | 100,90 | 102,34 | 100,52 | 100,78 | -0,12% | 527.084,00 |
| 04.09.2025 | 100,00 | 101,04 | 99,62 | 100,90 | 1,03% | 767.039,00 |
| 03.09.2025 | 98,31 | 99,98 | 98,19 | 99,87 | 1,54% | 602.612,00 |
| 02.09.2025 | 98,30 | 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 | 99,30 | 99,98 | 97,70 | 98,93 | -0,37% | 476.846,00 |
| 27.08.2025 | 97,54 | 99,42 | 96,88 | 99,30 | 2,36% | 572.580,00 |
| 26.08.2025 | 96,90 | 98,35 | 96,50 | 97,01 | 0,08% | 1.004.048,00 |
| 25.08.2025 | 98,55 | 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 | 94,75 | 95,40 | 94,24 | 94,72 | -0,43% | 359.564,00 |
| 20.08.2025 | 95,75 | 95,83 | 94,73 | 95,13 | -0,52% | 773.944,00 |
| 19.08.2025 | 94,69 | 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 |
| 15.08.2025 | 95,50 | 95,67 | 93,91 | 94,60 | -0,78% | 583.880,00 |
| 14.08.2025 | 96,56 | 97,28 | 94,64 | 95,34 | -2,16% | 548.059,00 |
| 13.08.2025 | 95,12 | 97,52 | 94,43 | 97,44 | 2,71% | 583.924,00 |
| 12.08.2025 | 92,63 | 94,99 | 92,47 | 94,87 | 3,40% | 497.058,00 |
| 11.08.2025 | 92,79 | 92,93 | 91,15 | 91,75 | -0,71% | 536.884,00 |
| 08.08.2025 | 95,01 | 95,01 | 92,38 | 92,41 | -2,04% | 432.547,00 |
| 07.08.2025 | 95,68 | 95,92 | 92,97 | 94,33 | -0,08% | 828.606,00 |
| 06.08.2025 | 93,88 | 96,25 | 93,27 | 94,41 | 0,71% | 1.174.484,00 |
| 05.08.2025 | 91,67 | 93,89 | 89,69 | 93,74 | 0,75% | 1.634.775,00 |
| 04.08.2025 | 93,13 | 93,87 | 92,39 | 93,04 | 0,14% | 987.776,00 |
| 01.08.2025 | 93,62 | 94,52 | 92,11 | 92,91 | -2,26% | 655.796,00 |
| 31.07.2025 | 96,43 | 96,66 | 94,90 | 95,06 | -1,88% | 457.601,00 |
| 30.07.2025 | 99,27 | 99,31 | 95,90 | 96,88 | -1,68% | 420.581,00 |
| 29.07.2025 | 99,06 | 99,75 | 97,93 | 98,54 | -0,39% | 380.768,00 |
| 28.07.2025 | 99,44 | 100,20 | 98,72 | 98,93 | -0,69% | 559.937,00 |
| 25.07.2025 | 99,41 | 99,95 | 98,58 | 99,62 | 0,87% | 443.934,00 |
| 24.07.2025 | 99,54 | 100,58 | 98,67 | 98,76 | -1,43% | 391.340,00 |
| 23.07.2025 | 100,23 | 101,22 | 99,35 | 100,19 | 0,46% | 538.478,00 |
| 22.07.2025 | 99,15 | 100,03 | 98,57 | 99,73 | 0,84% | 787.255,00 |
| 21.07.2025 | 100,83 | 101,44 | 98,85 | 98,90 | -1,09% | 682.033,00 |
| 18.07.2025 | 101,40 | 101,41 | 99,57 | 99,99 | -1,02% | 697.737,00 |
| 17.07.2025 | 101,63 | 102,59 | 100,69 | 101,02 | -0,58% | 534.031,00 |
| 16.07.2025 | 102,09 | 103,45 | 100,83 | 101,61 | -0,04% | 601.954,00 |
| 15.07.2025 | 103,93 | 104,30 | 101,61 | 101,65 | -2,08% | 747.329,00 |
| 14.07.2025 | 103,53 | 103,93 | 102,38 | 103,81 | 0,54% | 410.094,00 |
| 11.07.2025 | 103,78 | 104,04 | 102,46 | 103,25 | -1,15% | 357.998,00 |
| 10.07.2025 | 102,09 | 105,18 | 102,09 | 104,45 | 2,26% | 454.105,00 |
| 09.07.2025 | 102,53 | 103,01 | 101,49 | 102,14 | -0,18% | 436.528,00 |
| 08.07.2025 | 101,54 | 103,73 | 101,54 | 102,32 | 0,77% | 495.186,00 |
| 07.07.2025 | 102,35 | 103,63 | 100,73 | 101,54 | -1,55% | 399.633,00 |
| 03.07.2025 | 103,58 | 104,50 | 102,72 | 103,14 | -0,17% | 224.824,00 |
| 02.07.2025 | 101,51 | 103,82 | 101,16 | 103,32 | 1,84% | 860.988,00 |
| 01.07.2025 | 98,46 | 103,11 | 98,09 | 101,45 | 2,82% | 1.103.065,00 |
| 30.06.2025 | 99,00 | 99,66 | 97,19 | 98,67 | -1,87% | 851.446,00 |
| 27.06.2025 | 100,80 | 101,82 | 99,90 | 100,55 | 0,44% | 628.894,00 |
| 26.06.2025 | 99,11 | 100,30 | 98,50 | 100,11 | 1,31% | 456.746,00 |
| 25.06.2025 | 100,12 | 100,16 | 98,32 | 98,82 | -1,58% | 512.226,00 |
| 24.06.2025 | 101,18 | 102,21 | 100,04 | 100,41 | -0,49% | 690.398,00 |
| 23.06.2025 | 98,85 | 100,98 | 97,68 | 100,90 | 2,14% | 700.948,00 |
| 20.06.2025 | 99,09 | 99,81 | 98,15 | 98,79 | 0,46% | 815.518,00 |
| 18.06.2025 | 97,25 | 99,85 | 97,25 | 98,34 | 1,22% | 960.364,00 |
| 17.06.2025 | 96,08 | 98,29 | 96,05 | 97,15 | -0,54% | 569.463,00 |
| 16.06.2025 | 96,50 | 97,68 | 95,61 | 97,68 | 2,90% | 526.523,00 |
| 13.06.2025 | 96,82 | 97,97 | 94,11 | 94,93 | -3,28% | 561.946,00 |
| 12.06.2025 | 97,39 | 98,63 | 97,39 | 98,15 | -0,48% | 521.603,00 |
| 11.06.2025 | 99,89 | 101,21 | 98,23 | 98,62 | -1,48% | 629.321,00 |
| 10.06.2025 | 99,00 | 101,41 | 98,71 | 100,10 | 2,01% | 1.093.792,00 |
| 09.06.2025 | 97,09 | 98,56 | 96,05 | 98,13 | 1,42% | 642.886,00 |
| 06.06.2025 | 97,47 | 97,89 | 96,47 | 96,76 | 0,85% | 713.702,00 |
| 05.06.2025 | 96,00 | 96,48 | 94,66 | 95,94 | -0,33% | 739.438,00 |
| 04.06.2025 | 98,35 | 98,46 | 95,99 | 96,26 | -1,57% | 1.158.266,00 |
| 03.06.2025 | 96,33 | 98,37 | 96,08 | 97,80 | 0,88% | 580.681,00 |
| 02.06.2025 | 97,03 | 97,16 | 94,96 | 96,95 | -0,16% | 511.324,00 |
| 30.05.2025 | 97,12 | 97,92 | 95,69 | 97,11 | -0,24% | 783.917,00 |
| 29.05.2025 | 97,17 | 97,45 | 96,02 | 97,34 | 0,80% | 843.417,00 |
| 28.05.2025 | 97,57 | 97,68 | 96,03 | 96,57 | -0,84% | 626.799,00 |
| 27.05.2025 | 95,49 | 97,52 | 94,86 | 97,39 | 3,20% | 849.702,00 |
| 23.05.2025 | 93,48 | 95,13 | 93,39 | 94,37 | -1,05% | 542.061,00 |
| 22.05.2025 | 94,69 | 95,89 | 93,72 | 95,37 | 0,71% | 647.928,00 |