107,690$
0,59%
Echtzeit-Aktienkurs Ryman Hospitality Properties Inc.
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 107,67 | 108,14 | 107,64 | 107,72 | 0,62% | - |
| 26.04.2024 | 107,00 | 107,87 | 106,72 | 107,06 | 0,09% | 305.102,00 |
| 25.04.2024 | 106,64 | 107,38 | 105,73 | 106,96 | -0,86% | 433.466,00 |
| 24.04.2024 | 108,24 | 109,68 | 107,61 | 107,89 | -0,32% | 410.856,00 |
| 23.04.2024 | 106,85 | 108,87 | 106,85 | 108,24 | 1,59% | 419.144,00 |
| 22.04.2024 | 104,85 | 106,61 | 104,17 | 106,55 | 2,03% | 349.556,00 |
| 19.04.2024 | 104,40 | 105,51 | 103,78 | 104,43 | -0,14% | 488.512,00 |
| 18.04.2024 | 106,78 | 106,95 | 103,20 | 104,58 | -1,70% | 624.284,00 |
| 17.04.2024 | 109,40 | 109,58 | 105,75 | 106,39 | -2,22% | 534.103,00 |
| 16.04.2024 | 108,98 | 109,21 | 107,36 | 108,81 | -0,58% | 537.207,00 |
| 15.04.2024 | 112,17 | 112,65 | 109,27 | 109,44 | -1,45% | 383.320,00 |
| 12.04.2024 | 112,08 | 112,77 | 110,20 | 111,05 | -1,49% | 393.385,00 |
| 11.04.2024 | 112,88 | 113,95 | 112,04 | 112,73 | 0,27% | 368.037,00 |
| 10.04.2024 | 113,72 | 114,52 | 111,90 | 112,43 | -2,88% | 437.277,00 |
| 09.04.2024 | 116,02 | 116,25 | 113,71 | 115,76 | -0,45% | 384.632,00 |
| 08.04.2024 | 115,56 | 116,85 | 115,05 | 116,28 | 0,51% | 235.991,00 |
| 05.04.2024 | 114,62 | 115,98 | 114,62 | 115,69 | 1,22% | 327.392,00 |
| 04.04.2024 | 115,42 | 115,94 | 113,32 | 114,30 | 0,18% | 382.685,00 |
| 03.04.2024 | 112,87 | 114,14 | 112,71 | 114,10 | 0,50% | 428.071,00 |
| 02.04.2024 | 114,41 | 115,30 | 112,93 | 113,53 | -2,12% | 509.759,00 |
| 01.04.2024 | 115,61 | 116,36 | 114,40 | 115,99 | 0,33% | 261.335,00 |
| 28.03.2024 | 116,10 | 117,18 | 115,09 | 115,61 | -0,42% | 372.354,00 |
| 27.03.2024 | 114,47 | 116,27 | 113,74 | 116,10 | 1,84% | 467.190,00 |
| 26.03.2024 | 114,89 | 115,23 | 113,60 | 114,00 | -0,48% | 598.584,00 |
| 25.03.2024 | 117,59 | 117,71 | 114,49 | 114,55 | -1,99% | 358.047,00 |
| 22.03.2024 | 119,33 | 119,55 | 116,85 | 116,87 | -1,60% | 233.272,00 |
| 21.03.2024 | 117,65 | 119,10 | 116,97 | 118,77 | 1,89% | 399.891,00 |
| 20.03.2024 | 117,75 | 118,00 | 116,11 | 116,57 | -1,60% | 442.455,00 |
| 19.03.2024 | 115,97 | 118,53 | 115,97 | 118,46 | 1,91% | 388.356,00 |
| 18.03.2024 | 114,92 | 116,55 | 114,92 | 116,24 | 0,90% | 573.334,00 |
| 15.03.2024 | 115,37 | 116,96 | 114,00 | 115,20 | -0,83% | 679.997,00 |
| 14.03.2024 | 114,98 | 116,40 | 114,12 | 116,17 | 1,03% | 431.854,00 |
| 13.03.2024 | 115,71 | 116,55 | 114,34 | 114,98 | -0,90% | 306.312,00 |
| 12.03.2024 | 116,79 | 117,71 | 115,78 | 116,02 | -0,20% | 421.461,00 |
| 11.03.2024 | 117,66 | 117,92 | 115,45 | 116,25 | -1,33% | 448.446,00 |
| 08.03.2024 | 118,46 | 119,15 | 117,81 | 117,82 | 0,33% | 421.454,00 |
| 07.03.2024 | 118,43 | 118,87 | 116,93 | 117,43 | -0,40% | 419.519,00 |
| 06.03.2024 | 119,22 | 119,49 | 117,55 | 117,90 | -0,08% | 352.202,00 |
| 05.03.2024 | 117,84 | 119,21 | 117,03 | 118,00 | -0,35% | 397.265,00 |
| 04.03.2024 | 118,65 | 119,56 | 117,35 | 118,42 | -0,69% | 522.613,00 |
| 01.03.2024 | 118,83 | 120,40 | 118,45 | 119,24 | 0,64% | 542.826,00 |
| 29.02.2024 | 121,00 | 121,00 | 117,57 | 118,48 | -1,12% | 667.574,00 |
| 28.02.2024 | 116,58 | 121,04 | 116,58 | 119,82 | 2,03% | 495.215,00 |
| 27.02.2024 | 118,37 | 119,20 | 117,24 | 117,44 | -0,20% | 453.662,00 |
| 26.02.2024 | 118,72 | 119,71 | 116,82 | 117,67 | -1,32% | 427.882,00 |
| 23.02.2024 | 120,26 | 122,91 | 118,40 | 119,25 | -1,34% | 591.837,00 |
| 22.02.2024 | 118,71 | 121,00 | 117,95 | 120,87 | 1,59% | 553.277,00 |
| 21.02.2024 | 117,63 | 119,78 | 117,63 | 118,98 | 1,08% | 552.246,00 |
| 20.02.2024 | 114,71 | 117,88 | 114,71 | 117,71 | 1,26% | 401.591,00 |
| 16.02.2024 | 115,54 | 117,15 | 114,83 | 116,24 | -0,84% | 419.129,00 |
| 15.02.2024 | 116,16 | 117,87 | 115,76 | 117,22 | 1,77% | 394.687,00 |
| 14.02.2024 | 112,38 | 115,82 | 111,98 | 115,18 | 3,49% | 554.703,00 |
| 13.02.2024 | 111,56 | 112,23 | 109,73 | 111,30 | -2,89% | 338.351,00 |
| 12.02.2024 | 114,40 | 115,06 | 113,83 | 114,61 | 0,04% | 578.708,00 |
| 09.02.2024 | 114,93 | 115,04 | 113,52 | 114,56 | -0,02% | 357.703,00 |
| 08.02.2024 | 114,39 | 115,56 | 113,72 | 114,58 | -0,10% | 268.158,00 |
| 07.02.2024 | 114,30 | 115,56 | 113,38 | 114,70 | 0,34% | 398.183,00 |
| 06.02.2024 | 113,26 | 115,24 | 113,10 | 114,31 | 0,68% | 544.524,00 |
| 05.02.2024 | 112,23 | 114,24 | 111,12 | 113,54 | -0,14% | 464.496,00 |
| 02.02.2024 | 112,06 | 114,36 | 111,59 | 113,70 | 0,37% | 440.109,00 |
| 01.02.2024 | 110,48 | 113,39 | 110,16 | 113,28 | 3,08% | 593.988,00 |
| 31.01.2024 | 112,15 | 112,72 | 109,78 | 109,90 | -1,70% | 409.605,00 |
| 30.01.2024 | 111,02 | 111,93 | 110,31 | 111,80 | 0,25% | 415.824,00 |
| 29.01.2024 | 110,23 | 111,92 | 110,01 | 111,52 | 0,84% | 371.712,00 |
| 26.01.2024 | 110,28 | 111,82 | 110,28 | 110,59 | 0,53% | 316.281,00 |
| 25.01.2024 | 110,83 | 111,01 | 109,01 | 110,01 | 0,75% | 440.314,00 |
| 24.01.2024 | 112,19 | 112,19 | 108,82 | 109,19 | -1,52% | 480.714,00 |
| 23.01.2024 | 113,30 | 113,30 | 110,77 | 110,88 | -1,74% | 446.718,00 |
| 22.01.2024 | 114,48 | 114,98 | 112,41 | 112,84 | -0,59% | 413.745,00 |
| 19.01.2024 | 113,04 | 113,69 | 111,40 | 113,51 | 0,99% | 399.004,00 |
| 18.01.2024 | 113,67 | 113,93 | 110,68 | 112,40 | -0,65% | 395.639,00 |
| 17.01.2024 | 111,14 | 113,37 | 110,68 | 113,14 | 0,24% | 527.873,00 |
| 16.01.2024 | 110,89 | 113,38 | 110,00 | 112,87 | 0,90% | 453.881,00 |
| 12.01.2024 | 113,36 | 113,36 | 111,00 | 111,86 | 0,04% | 316.014,00 |
| 11.01.2024 | 111,56 | 111,84 | 110,27 | 111,82 | -0,01% | 310.947,00 |
| 10.01.2024 | 112,32 | 112,67 | 111,23 | 111,83 | -0,24% | 339.365,00 |
| 09.01.2024 | 112,55 | 112,87 | 111,64 | 112,10 | -1,76% | 295.164,00 |
| 08.01.2024 | 112,11 | 114,17 | 112,11 | 114,11 | 1,99% | 323.664,00 |
| 05.01.2024 | 110,14 | 112,53 | 110,14 | 111,88 | 0,75% | 286.611,00 |
| 04.01.2024 | 110,03 | 111,50 | 109,96 | 111,05 | 0,73% | 295.800,00 |
| 03.01.2024 | 110,53 | 111,47 | 109,81 | 110,24 | -1,02% | 457.856,00 |
| 02.01.2024 | 109,94 | 111,53 | 109,94 | 111,38 | 1,20% | 285.891,00 |
| 29.12.2023 | 110,25 | 111,19 | 110,03 | 110,06 | -0,54% | 443.965,00 |
| 28.12.2023 | 110,33 | 111,34 | 110,01 | 110,66 | -1,05% | 221.601,00 |
| 27.12.2023 | 111,28 | 112,56 | 111,09 | 111,83 | 0,21% | 225.110,00 |
| 26.12.2023 | 110,85 | 112,17 | 110,52 | 111,60 | 1,11% | 172.104,00 |
| 22.12.2023 | 109,77 | 111,19 | 109,26 | 110,38 | 1,34% | 292.405,00 |
| 21.12.2023 | 108,69 | 109,30 | 108,16 | 108,92 | 1,45% | 248.186,00 |
| 20.12.2023 | 109,22 | 110,13 | 107,32 | 107,36 | -1,99% | 864.688,00 |
| 19.12.2023 | 109,80 | 110,31 | 109,03 | 109,54 | 0,79% | 459.239,00 |
| 18.12.2023 | 109,39 | 110,44 | 108,26 | 108,68 | -0,59% | 488.327,00 |
| 15.12.2023 | 110,00 | 110,00 | 107,85 | 109,33 | -0,93% | 734.084,00 |
| 14.12.2023 | 110,43 | 112,26 | 109,49 | 110,36 | 1,67% | 669.634,00 |
| 13.12.2023 | 107,00 | 109,63 | 105,85 | 108,55 | 1,51% | 597.225,00 |
| 12.12.2023 | 105,89 | 107,41 | 105,74 | 106,94 | 0,99% | 326.763,00 |
| 11.12.2023 | 104,61 | 106,26 | 104,61 | 105,89 | 1,09% | 646.172,00 |
| 08.12.2023 | 103,38 | 104,80 | 102,82 | 104,75 | 1,64% | 389.452,00 |
| 07.12.2023 | 100,50 | 103,53 | 99,98 | 103,06 | 3,09% | 397.891,00 |
| 06.12.2023 | 101,45 | 102,22 | 99,73 | 99,97 | -0,38% | 510.494,00 |
| 05.12.2023 | 102,02 | 102,17 | 100,00 | 100,35 | -2,04% | 532.679,00 |