100,231$
0,12%
Echtzeit-Aktienkurs Ryman Hospitality Properties Inc.
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 95,95 | 96,41 | 94,58 | 94,70 | -2,36% | 1.065.324,00 |
| 20.05.2025 | 96,65 | 97,68 | 95,85 | 96,99 | -2,20% | 3.141.765,00 |
| 19.05.2025 | 97,50 | 99,50 | 97,39 | 99,17 | 0,16% | 464.694,00 |
| 16.05.2025 | 98,33 | 99,14 | 97,41 | 99,01 | 0,91% | 687.890,00 |
| 15.05.2025 | 97,11 | 99,05 | 97,11 | 98,12 | -0,53% | 635.145,00 |
| 14.05.2025 | 99,57 | 100,10 | 98,54 | 98,64 | -1,72% | 671.126,00 |
| 13.05.2025 | 102,16 | 102,20 | 100,37 | 100,37 | -0,92% | 697.817,00 |
| 12.05.2025 | 101,38 | 103,13 | 100,13 | 101,30 | 4,31% | 768.331,00 |
| 09.05.2025 | 96,88 | 97,90 | 96,20 | 97,11 | 0,27% | 534.374,00 |
| 08.05.2025 | 95,65 | 97,38 | 94,52 | 96,85 | 2,42% | 707.517,00 |
| 07.05.2025 | 93,61 | 95,28 | 93,61 | 94,56 | 0,60% | 644.094,00 |
| 06.05.2025 | 94,36 | 95,10 | 93,25 | 94,00 | -0,81% | 579.802,00 |
| 05.05.2025 | 91,80 | 96,13 | 91,80 | 94,77 | 1,27% | 808.924,00 |
| 02.05.2025 | 92,54 | 94,26 | 90,40 | 93,58 | 6,23% | 1.043.444,00 |
| 01.05.2025 | 88,94 | 89,73 | 87,31 | 88,09 | 0,16% | 1.293.248,00 |
| 30.04.2025 | 86,06 | 88,04 | 85,65 | 87,95 | 0,66% | 712.682,00 |
| 29.04.2025 | 87,10 | 88,29 | 86,33 | 87,37 | -0,05% | 448.942,00 |
| 28.04.2025 | 86,54 | 88,19 | 86,28 | 87,41 | 1,27% | 683.256,00 |
| 25.04.2025 | 86,51 | 87,14 | 85,41 | 86,31 | -0,42% | 742.269,00 |
| 24.04.2025 | 86,77 | 87,21 | 85,78 | 86,67 | 0,99% | 541.589,00 |
| 23.04.2025 | 87,48 | 89,88 | 85,30 | 85,82 | -0,03% | 956.279,00 |
| 22.04.2025 | 85,45 | 86,79 | 84,45 | 85,85 | 1,37% | 610.287,00 |
| 21.04.2025 | 84,06 | 85,06 | 83,37 | 84,69 | -1,12% | 889.063,00 |
| 17.04.2025 | 84,89 | 85,91 | 84,41 | 85,65 | 2,05% | 602.211,00 |
| 16.04.2025 | 84,79 | 85,64 | 83,22 | 83,93 | -1,26% | 582.230,00 |
| 15.04.2025 | 84,58 | 86,24 | 83,89 | 85,00 | -0,33% | 578.388,00 |
| 14.04.2025 | 86,70 | 86,79 | 83,42 | 85,28 | -0,21% | 899.527,00 |
| 11.04.2025 | 82,82 | 85,88 | 81,36 | 85,46 | 2,38% | 846.019,00 |
| 10.04.2025 | 84,88 | 85,53 | 81,05 | 83,47 | -4,33% | 1.251.775,00 |
| 09.04.2025 | 77,10 | 88,84 | 76,27 | 87,25 | 10,65% | 2.243.525,00 |
| 08.04.2025 | 83,00 | 83,93 | 77,73 | 78,85 | -2,92% | 2.464.684,00 |
| 07.04.2025 | 81,43 | 85,37 | 78,60 | 81,22 | -4,01% | 2.197.806,00 |
| 04.04.2025 | 83,49 | 85,49 | 80,47 | 84,61 | -1,60% | 1.872.526,00 |
| 03.04.2025 | 90,29 | 90,70 | 85,50 | 85,99 | -8,43% | 1.679.223,00 |
| 02.04.2025 | 91,05 | 94,25 | 91,05 | 93,91 | 1,50% | 855.512,00 |
| 01.04.2025 | 91,91 | 93,29 | 90,55 | 92,52 | 1,18% | 924.076,00 |
| 31.03.2025 | 89,01 | 91,60 | 89,01 | 91,44 | -0,36% | 784.528,00 |
| 28.03.2025 | 93,25 | 93,36 | 90,75 | 91,77 | -1,80% | 645.127,00 |
| 27.03.2025 | 94,29 | 94,43 | 92,61 | 93,45 | -0,83% | 864.731,00 |
| 26.03.2025 | 95,12 | 96,01 | 93,68 | 94,23 | -0,50% | 751.716,00 |
| 25.03.2025 | 96,50 | 96,91 | 94,09 | 94,70 | -1,97% | 1.186.264,00 |
| 24.03.2025 | 95,38 | 96,75 | 94,88 | 96,60 | 2,24% | 842.669,00 |
| 21.03.2025 | 94,25 | 95,90 | 92,04 | 94,48 | -1,16% | 11.771.268,00 |
| 20.03.2025 | 94,75 | 96,53 | 94,66 | 95,59 | -0,23% | 982.629,00 |
| 19.03.2025 | 95,40 | 96,24 | 94,23 | 95,81 | 0,68% | 1.555.709,00 |
| 18.03.2025 | 96,62 | 97,59 | 94,28 | 95,16 | -2,39% | 1.275.656,00 |
| 17.03.2025 | 96,75 | 99,07 | 96,47 | 97,49 | 0,96% | 1.120.182,00 |
| 14.03.2025 | 94,25 | 96,75 | 94,21 | 96,56 | 3,28% | 772.254,00 |
| 13.03.2025 | 97,16 | 97,91 | 93,17 | 93,49 | -3,49% | 865.771,00 |
| 12.03.2025 | 97,60 | 97,80 | 95,45 | 96,87 | -0,78% | 1.303.053,00 |
| 11.03.2025 | 100,13 | 100,31 | 95,34 | 97,63 | -2,76% | 1.662.095,00 |
| 10.03.2025 | 101,64 | 102,30 | 98,60 | 100,40 | 1,60% | 2.388.501,00 |
| 07.03.2025 | 96,22 | 99,50 | 96,22 | 98,82 | 2,74% | 574.562,00 |
| 06.03.2025 | 95,64 | 96,66 | 94,49 | 96,18 | -0,08% | 612.739,00 |
| 05.03.2025 | 96,05 | 97,12 | 95,00 | 96,26 | 0,42% | 415.179,00 |
| 04.03.2025 | 97,56 | 97,56 | 95,55 | 95,86 | -2,27% | 809.938,00 |
| 03.03.2025 | 100,00 | 100,62 | 97,67 | 98,09 | -0,81% | 587.955,00 |
| 28.02.2025 | 96,94 | 99,08 | 96,94 | 98,89 | 2,10% | 711.617,00 |
| 27.02.2025 | 97,35 | 98,76 | 96,60 | 96,86 | 0,09% | 476.205,00 |
| 26.02.2025 | 97,01 | 98,75 | 96,66 | 96,77 | -0,37% | 456.081,00 |
| 25.02.2025 | 98,59 | 98,59 | 96,38 | 97,13 | -1,24% | 775.878,00 |
| 24.02.2025 | 99,40 | 99,91 | 97,73 | 98,35 | -0,09% | 808.023,00 |
| 21.02.2025 | 103,40 | 103,40 | 97,27 | 98,44 | -5,02% | 1.362.355,00 |
| 20.02.2025 | 102,99 | 103,80 | 101,65 | 103,64 | 0,14% | 770.524,00 |
| 19.02.2025 | 102,55 | 105,00 | 102,32 | 103,50 | -1,11% | 552.597,00 |
| 18.02.2025 | 102,30 | 105,51 | 101,88 | 104,66 | 2,09% | 583.189,00 |
| 17.02.2025 | 102,39 | 102,62 | 102,39 | 102,52 | 0,13% | - |
| 14.02.2025 | 103,12 | 103,34 | 101,79 | 102,39 | -0,05% | 457.120,00 |
| 13.02.2025 | 102,94 | 103,26 | 102,19 | 102,44 | 0,48% | 340.672,00 |
| 12.02.2025 | 101,62 | 102,14 | 100,76 | 101,95 | -1,33% | 437.380,00 |
| 11.02.2025 | 102,50 | 103,62 | 102,08 | 103,32 | -0,23% | 242.005,00 |
| 10.02.2025 | 104,03 | 104,93 | 103,44 | 103,56 | -0,71% | 272.412,00 |
| 07.02.2025 | 104,13 | 104,97 | 103,82 | 104,30 | 0,35% | 427.773,00 |
| 06.02.2025 | 103,23 | 105,50 | 103,23 | 103,94 | 1,00% | 578.854,00 |
| 05.02.2025 | 104,55 | 104,79 | 102,22 | 102,91 | -1,05% | 698.192,00 |