113,248$
1,15%
Echtzeit-Aktienkurs Ryman Hospitality Properties Inc.
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 112,47 | 112,51 | 111,32 | 111,96 | -0,40% | 392.808,00 |
| 21.05.2026 | 109,71 | 112,50 | 106,76 | 112,41 | 1,28% | 678.326,00 |
| 20.05.2026 | 109,00 | 111,62 | 108,21 | 110,99 | 1,98% | 848.888,00 |
| 19.05.2026 | 108,22 | 109,72 | 107,28 | 108,84 | 0,31% | 688.365,00 |
| 18.05.2026 | 105,31 | 108,59 | 104,73 | 108,50 | 3,54% | 960.485,00 |
| 15.05.2026 | 105,61 | 105,61 | 103,93 | 104,79 | -1,12% | 1.006.411,00 |
| 14.05.2026 | 107,68 | 108,39 | 105,82 | 105,98 | -0,84% | 1.366.674,00 |
| 13.05.2026 | 107,99 | 107,99 | 105,78 | 106,88 | -0,58% | 605.825,00 |
| 12.05.2026 | 108,93 | 109,10 | 107,24 | 107,50 | -1,10% | 431.270,00 |
| 11.05.2026 | 110,45 | 110,46 | 108,21 | 108,70 | -1,67% | 462.270,00 |
| 08.05.2026 | 110,99 | 111,70 | 110,16 | 110,55 | 0,12% | 468.131,00 |
| 07.05.2026 | 111,65 | 112,50 | 109,78 | 110,42 | -0,48% | 643.422,00 |
| 06.05.2026 | 109,66 | 111,47 | 109,07 | 110,95 | 2,60% | 781.820,00 |
| 05.05.2026 | 105,81 | 108,99 | 105,50 | 108,14 | 2,60% | 641.277,00 |
| 04.05.2026 | 105,58 | 106,03 | 104,68 | 105,40 | -0,77% | 653.066,00 |
| 01.05.2026 | 107,07 | 109,94 | 105,59 | 106,22 | 1,08% | 1.063.767,00 |
| 30.04.2026 | 103,37 | 105,31 | 103,06 | 105,09 | 1,42% | 857.277,00 |
| 29.04.2026 | 102,90 | 103,85 | 101,94 | 103,62 | -0,13% | 1.048.269,00 |
| 28.04.2026 | 100,84 | 104,05 | 100,84 | 103,76 | 1,86% | 694.512,00 |
| 27.04.2026 | 102,24 | 104,55 | 101,17 | 101,87 | -0,33% | 729.454,00 |
| 24.04.2026 | 100,54 | 102,54 | 99,56 | 102,21 | 1,61% | 523.108,00 |
| 23.04.2026 | 100,64 | 101,49 | 99,44 | 100,59 | 0,39% | 657.888,00 |
| 22.04.2026 | 102,18 | 102,74 | 99,68 | 100,20 | -1,92% | 469.324,00 |
| 21.04.2026 | 102,72 | 104,87 | 102,05 | 102,16 | -2,08% | 423.522,00 |
| 20.04.2026 | 103,02 | 104,87 | 103,02 | 104,33 | 0,76% | 393.208,00 |
| 17.04.2026 | 101,64 | 104,08 | 101,64 | 103,54 | 2,98% | 428.600,00 |
| 16.04.2026 | 100,89 | 102,08 | 100,30 | 100,54 | -0,49% | 765.142,00 |
| 15.04.2026 | 101,40 | 101,72 | 100,29 | 101,04 | -0,96% | 325.078,00 |
| 14.04.2026 | 101,37 | 102,43 | 101,00 | 102,02 | 0,31% | 515.729,00 |
| 13.04.2026 | 100,76 | 101,73 | 99,53 | 101,70 | 0,66% | 524.661,00 |
| 10.04.2026 | 101,29 | 101,29 | 99,39 | 101,03 | 2,74% | 572.078,00 |
| 09.04.2026 | 96,61 | 99,47 | 96,42 | 98,34 | 1,54% | 532.183,00 |
| 08.04.2026 | 96,99 | 97,60 | 96,46 | 96,85 | 3,17% | 500.348,00 |
| 07.04.2026 | 93,65 | 94,51 | 92,78 | 93,87 | -0,02% | 666.649,00 |
| 06.04.2026 | 92,12 | 94,01 | 91,88 | 93,89 | 1,05% | 328.291,00 |
| 02.04.2026 | 91,63 | 93,20 | 90,98 | 92,91 | 0,52% | 320.490,00 |
| 01.04.2026 | 92,44 | 92,85 | 91,78 | 92,43 | 0,17% | 393.216,00 |
| 31.03.2026 | 91,49 | 93,28 | 90,30 | 92,27 | 1,21% | 531.576,00 |
| 30.03.2026 | 90,71 | 92,35 | 90,23 | 91,17 | 0,73% | 513.142,00 |
| 27.03.2026 | 92,52 | 92,67 | 90,19 | 90,51 | -2,75% | 414.616,00 |
| 26.03.2026 | 92,05 | 94,26 | 91,76 | 93,07 | 1,35% | 467.235,00 |
| 25.03.2026 | 90,93 | 92,15 | 89,98 | 91,83 | 1,95% | 471.734,00 |
| 24.03.2026 | 90,95 | 92,29 | 89,79 | 90,07 | -1,97% | 448.336,00 |
| 23.03.2026 | 91,82 | 93,77 | 91,73 | 91,88 | 1,73% | 431.346,00 |
| 20.03.2026 | 91,76 | 92,34 | 89,60 | 90,32 | -2,22% | 823.984,00 |
| 19.03.2026 | 91,65 | 92,75 | 90,59 | 92,37 | 0,87% | 349.249,00 |
| 18.03.2026 | 92,19 | 93,30 | 91,19 | 91,57 | -0,41% | 364.001,00 |
| 17.03.2026 | 92,15 | 94,04 | 91,75 | 91,95 | 0,52% | 430.959,00 |
| 16.03.2026 | 90,83 | 92,35 | 90,25 | 91,47 | 1,78% | 488.401,00 |
| 13.03.2026 | 93,10 | 93,41 | 89,72 | 89,87 | -2,32% | 435.709,00 |
| 12.03.2026 | 94,21 | 95,18 | 91,83 | 92,00 | -3,40% | 394.741,00 |
| 11.03.2026 | 93,63 | 95,34 | 93,29 | 95,24 | 0,71% | 326.625,00 |
| 10.03.2026 | 94,08 | 96,40 | 93,67 | 94,57 | -0,40% | 299.287,00 |
| 09.03.2026 | 94,21 | 95,67 | 91,87 | 94,95 | -0,90% | 522.470,00 |
| 06.03.2026 | 99,30 | 99,30 | 94,00 | 95,81 | -2,75% | 480.055,00 |
| 05.03.2026 | 97,83 | 99,38 | 96,90 | 98,52 | -0,93% | 444.719,00 |
| 04.03.2026 | 99,41 | 100,15 | 98,46 | 99,44 | 1,00% | 553.918,00 |
| 03.03.2026 | 98,17 | 99,13 | 95,43 | 98,46 | -1,27% | 529.420,00 |
| 02.03.2026 | 99,08 | 100,08 | 97,41 | 99,73 | 0,99% | 717.799,00 |
| 27.02.2026 | 102,16 | 102,90 | 98,22 | 98,75 | -4,03% | 967.389,00 |
| 26.02.2026 | 102,20 | 103,59 | 101,57 | 102,90 | 1,60% | 729.983,00 |
| 25.02.2026 | 102,58 | 103,13 | 98,96 | 101,28 | -1,50% | 566.692,00 |
| 24.02.2026 | 103,67 | 105,75 | 100,29 | 102,82 | -0,28% | 1.108.746,00 |
| 23.02.2026 | 105,09 | 105,09 | 101,20 | 103,11 | -1,66% | 830.021,00 |
| 20.02.2026 | 102,49 | 105,10 | 100,90 | 104,85 | 1,74% | 468.798,00 |
| 19.02.2026 | 102,92 | 103,11 | 101,32 | 103,06 | 0,91% | 683.172,00 |
| 18.02.2026 | 101,33 | 102,72 | 101,10 | 102,13 | 0,05% | 388.140,00 |
| 17.02.2026 | 101,28 | 102,51 | 100,14 | 102,08 | 1,55% | 342.154,00 |
| 13.02.2026 | 100,83 | 101,32 | 98,98 | 100,52 | 0,32% | 402.652,00 |
| 12.02.2026 | 103,69 | 105,30 | 98,88 | 100,20 | -2,41% | 803.085,00 |
| 11.02.2026 | 102,91 | 103,16 | 100,95 | 102,67 | 0,57% | 431.316,00 |
| 10.02.2026 | 98,25 | 102,17 | 98,25 | 102,09 | 4,24% | 461.907,00 |
| 09.02.2026 | 98,44 | 98,75 | 96,80 | 97,94 | -0,02% | 361.129,00 |
| 06.02.2026 | 94,95 | 98,17 | 94,95 | 97,96 | 2,36% | 656.809,00 |
| 05.02.2026 | 96,47 | 96,70 | 94,67 | 95,70 | -0,49% | 464.686,00 |
| 04.02.2026 | 95,96 | 96,68 | 95,10 | 96,17 | 1,07% | 552.769,00 |
| 03.02.2026 | 93,42 | 95,43 | 93,42 | 95,15 | 0,55% | 383.220,00 |
| 02.02.2026 | 94,97 | 95,46 | 94,07 | 94,63 | -0,07% | 448.719,00 |
| 30.01.2026 | 94,84 | 95,12 | 93,63 | 94,70 | 0,04% | 453.606,00 |
| 29.01.2026 | 94,20 | 94,96 | 93,43 | 94,66 | 1,26% | 451.942,00 |
| 28.01.2026 | 94,42 | 95,46 | 93,22 | 93,48 | -0,66% | 420.334,00 |
| 27.01.2026 | 95,81 | 95,81 | 93,08 | 94,10 | -1,63% | 371.026,00 |
| 26.01.2026 | 95,80 | 96,07 | 94,74 | 95,66 | 0,14% | 464.432,00 |
| 23.01.2026 | 96,32 | 96,32 | 94,44 | 95,53 | -0,89% | 375.153,00 |
| 22.01.2026 | 96,50 | 98,34 | 95,88 | 96,39 | 0,44% | 537.632,00 |
| 21.01.2026 | 94,17 | 96,82 | 94,09 | 95,97 | 2,66% | 682.770,00 |
| 20.01.2026 | 93,99 | 94,87 | 93,28 | 93,48 | -0,88% | 392.959,00 |
| 19.01.2026 | 94,22 | 94,50 | 93,97 | 94,31 | -0,55% | - |
| 16.01.2026 | 93,95 | 95,02 | 92,77 | 94,83 | 0,14% | 376.110,00 |
| 15.01.2026 | 94,21 | 96,09 | 94,08 | 94,70 | 1,20% | 332.634,00 |
| 14.01.2026 | 94,77 | 94,92 | 92,53 | 93,58 | -0,91% | 461.381,00 |
| 13.01.2026 | 94,16 | 95,29 | 93,54 | 94,44 | 0,17% | 381.369,00 |
| 12.01.2026 | 94,29 | 94,85 | 93,10 | 94,28 | -0,76% | 295.617,00 |
| 09.01.2026 | 94,93 | 95,73 | 93,54 | 95,00 | 0,90% | 618.478,00 |
| 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% | 587.446,00 |
| 06.01.2026 | 94,19 | 94,19 | 91,47 | 94,10 | 0,22% | 677.342,00 |
| 05.01.2026 | 95,42 | 95,81 | 93,67 | 93,89 | -1,67% | 549.761,00 |
| 02.01.2026 | 94,56 | 95,86 | 93,62 | 95,48 | 0,91% | 453.363,00 |
| 31.12.2025 | 95,70 | 95,70 | 94,27 | 94,62 | -2,32% | 316.338,00 |