197,010€
-0,48%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 198,72 | 205,75 | 198,71 | 205,58 | 3,21% | - |
| 04.05.2026 | 213,43 | 213,83 | 198,86 | 199,18 | -7,89% | - |
| 30.04.2026 | 208,05 | 216,48 | 208,05 | 216,25 | 2,93% | - |
| 29.04.2026 | 212,95 | 215,05 | 209,77 | 210,10 | -0,65% | - |
| 28.04.2026 | 213,13 | 214,15 | 209,58 | 211,48 | -0,65% | - |
| 27.04.2026 | 215,35 | 218,40 | 211,85 | 212,85 | -1,48% | - |
| 24.04.2026 | 206,30 | 216,80 | 205,83 | 216,05 | 4,55% | - |
| 23.04.2026 | 192,71 | 210,85 | 192,71 | 206,65 | 6,24% | 43,00 |
| 22.04.2026 | 197,51 | 198,83 | 192,54 | 194,51 | -1,26% | - |
| 21.04.2026 | 195,96 | 198,03 | 194,05 | 197,00 | 0,90% | - |
| 20.04.2026 | 192,29 | 196,27 | 190,36 | 195,25 | 1,12% | - |
| 17.04.2026 | 187,99 | 195,01 | 187,48 | 193,09 | 2,98% | - |
| 16.04.2026 | 180,02 | 188,14 | 180,00 | 187,51 | 4,46% | 30,00 |
| 15.04.2026 | 186,09 | 187,15 | 177,50 | 179,51 | -3,75% | 18,00 |
| 14.04.2026 | 187,51 | 189,47 | 184,62 | 186,51 | -0,53% | - |
| 13.04.2026 | 185,76 | 187,64 | 184,45 | 187,51 | 0,61% | - |
| 10.04.2026 | 189,70 | 190,28 | 185,12 | 186,37 | -1,66% | - |
| 09.04.2026 | 188,51 | 191,16 | 185,18 | 189,51 | 0,53% | - |
| 08.04.2026 | 181,34 | 189,72 | 179,55 | 188,51 | 5,60% | - |
| 07.04.2026 | 178,97 | 181,01 | 177,88 | 178,51 | 0,00% | - |
| 02.04.2026 | 177,64 | 179,72 | 173,86 | 178,51 | 0,00% | - |
| 01.04.2026 | 176,98 | 180,70 | 175,97 | 178,51 | 0,56% | - |
| 31.03.2026 | 173,20 | 179,34 | 172,51 | 177,51 | 3,58% | - |
| 30.03.2026 | 172,00 | 175,21 | 171,34 | 171,38 | -0,01% | - |
| 27.03.2026 | 173,58 | 174,91 | 171,35 | 171,40 | -1,21% | - |
| 26.03.2026 | 175,50 | 176,68 | 172,30 | 173,50 | -1,52% | 34,00 |
| 25.03.2026 | 177,54 | 179,25 | 174,64 | 176,17 | -0,47% | - |
| 24.03.2026 | 171,35 | 179,21 | 170,38 | 177,01 | 3,51% | 30,00 |
| 23.03.2026 | 164,60 | 174,52 | 164,45 | 171,00 | 2,69% | - |
| 20.03.2026 | 165,51 | 167,24 | 164,49 | 166,52 | 0,20% | - |
| 19.03.2026 | 169,51 | 169,51 | 163,55 | 166,18 | -1,67% | 24,00 |
| 18.03.2026 | 168,00 | 170,51 | 166,32 | 169,01 | 0,90% | - |
| 17.03.2026 | 165,51 | 170,31 | 164,51 | 167,50 | 1,21% | - |
| 16.03.2026 | 165,01 | 167,91 | 164,08 | 165,50 | 0,49% | - |
| 13.03.2026 | 162,81 | 165,69 | 161,54 | 164,70 | 1,38% | - |
| 12.03.2026 | 168,00 | 168,53 | 161,46 | 162,46 | -3,37% | 2.896,00 |
| 11.03.2026 | 175,00 | 175,50 | 167,91 | 168,12 | -3,72% | - |
| 10.03.2026 | 173,44 | 178,86 | 171,18 | 174,62 | 0,69% | 17,00 |
| 09.03.2026 | 170,56 | 174,05 | 167,23 | 173,42 | 1,34% | - |
| 06.03.2026 | 181,30 | 182,01 | 170,97 | 171,12 | -5,59% | - |
| 05.03.2026 | 185,00 | 185,73 | 180,13 | 181,25 | -1,93% | - |
| 04.03.2026 | 183,00 | 186,55 | 182,50 | 184,81 | 0,75% | - |
| 03.03.2026 | 189,43 | 189,54 | 180,32 | 183,44 | -3,03% | 64,00 |
| 02.03.2026 | 187,30 | 189,95 | 184,33 | 189,17 | 0,91% | 14,00 |
| 27.02.2026 | 189,00 | 190,73 | 186,80 | 187,47 | -0,86% | - |
| 26.02.2026 | 186,94 | 192,64 | 186,44 | 189,09 | 1,11% | - |
| 25.02.2026 | 189,24 | 192,87 | 186,88 | 187,01 | -1,46% | - |
| 24.02.2026 | 186,56 | 191,38 | 186,01 | 189,79 | 1,81% | - |
| 23.02.2026 | 189,27 | 190,00 | 184,01 | 186,41 | -1,98% | 15,00 |
| 20.02.2026 | 186,35 | 191,50 | 185,50 | 190,17 | 2,19% | - |
| 19.02.2026 | 189,07 | 190,61 | 186,03 | 186,09 | -1,70% | - |
| 18.02.2026 | 182,54 | 190,05 | 181,53 | 189,30 | 4,01% | - |
| 17.02.2026 | 180,00 | 186,00 | 177,50 | 182,00 | 0,83% | - |
| 16.02.2026 | 180,00 | 180,50 | 180,00 | 180,50 | 0,28% | 14,00 |
| 13.02.2026 | 176,00 | 180,00 | 173,00 | 180,00 | 2,56% | - |
| 12.02.2026 | 183,00 | 184,50 | 172,00 | 175,50 | -4,36% | - |
| 11.02.2026 | 177,00 | 194,50 | 169,50 | 183,50 | 2,80% | 1.623,00 |
| 10.02.2026 | 180,00 | 183,00 | 177,00 | 178,50 | -1,65% | - |
| 09.02.2026 | 184,00 | 184,00 | 179,00 | 181,50 | -1,63% | - |
| 06.02.2026 | 181,00 | 185,00 | 180,00 | 184,50 | 1,37% | 24,00 |
| 05.02.2026 | 181,00 | 182,00 | 177,50 | 182,00 | 0,28% | 16,00 |
| 04.02.2026 | 171,00 | 181,50 | 170,50 | 181,50 | 5,83% | 17,00 |
| 03.02.2026 | 173,00 | 178,50 | 170,00 | 171,50 | -0,58% | - |
| 02.02.2026 | 159,00 | 173,00 | 159,00 | 172,50 | 6,81% | - |
| 30.01.2026 | 160,50 | 162,50 | 159,50 | 161,50 | 0,62% | - |
| 29.01.2026 | 159,00 | 161,50 | 158,00 | 160,50 | 0,63% | - |
| 28.01.2026 | 159,50 | 161,50 | 158,00 | 159,50 | 1,27% | - |
| 27.01.2026 | 161,50 | 161,50 | 157,50 | 157,50 | -1,56% | - |
| 26.01.2026 | 161,00 | 161,50 | 159,00 | 160,00 | -0,62% | - |
| 23.01.2026 | 168,00 | 168,00 | 160,00 | 161,00 | -3,59% | - |
| 22.01.2026 | 166,50 | 168,00 | 165,00 | 167,00 | 0,30% | - |
| 21.01.2026 | 161,50 | 168,00 | 159,50 | 166,50 | 3,74% | 1.515,00 |
| 20.01.2026 | 162,50 | 162,50 | 159,00 | 160,50 | -1,83% | 2.900,00 |
| 19.01.2026 | 162,50 | 163,50 | 161,50 | 163,50 | -0,61% | - |
| 16.01.2026 | 167,00 | 167,50 | 164,00 | 164,50 | -1,79% | - |
| 15.01.2026 | 166,00 | 168,50 | 165,00 | 167,50 | 1,82% | - |
| 14.01.2026 | 163,00 | 166,00 | 162,50 | 164,50 | 0,61% | - |
| 13.01.2026 | 163,50 | 167,00 | 163,00 | 163,50 | -0,30% | - |
| 12.01.2026 | 163,50 | 164,00 | 161,50 | 164,00 | -0,30% | - |
| 09.01.2026 | 163,50 | 166,00 | 162,50 | 164,50 | 0,61% | - |
| 08.01.2026 | 160,00 | 164,00 | 157,50 | 163,50 | 1,24% | - |
| 07.01.2026 | 164,00 | 165,50 | 158,50 | 161,50 | -1,82% | - |
| 06.01.2026 | 159,00 | 166,00 | 159,00 | 164,50 | 2,81% | - |
| 05.01.2026 | 166,50 | 167,50 | 159,00 | 160,00 | -3,32% | - |
| 02.01.2026 | 164,00 | 166,50 | 162,00 | 165,50 | 0,30% | - |
| 30.12.2025 | 165,00 | 165,00 | 164,50 | 165,00 | -0,30% | - |
| 29.12.2025 | 166,00 | 167,50 | 164,50 | 165,50 | -0,60% | - |
| 23.12.2025 | 166,00 | 168,00 | 165,00 | 166,50 | 0,60% | - |
| 22.12.2025 | 164,50 | 166,50 | 163,00 | 165,50 | 1,22% | - |
| 19.12.2025 | 163,00 | 164,00 | 161,50 | 163,50 | 0,93% | - |
| 18.12.2025 | 160,50 | 166,50 | 160,50 | 162,00 | 0,93% | 1.500,00 |
| 17.12.2025 | 163,50 | 165,50 | 160,00 | 160,50 | -1,53% | - |
| 16.12.2025 | 161,50 | 164,00 | 160,00 | 163,00 | 0,62% | - |
| 15.12.2025 | 161,00 | 164,00 | 160,00 | 162,00 | 0,31% | - |
| 12.12.2025 | 168,00 | 169,50 | 161,00 | 161,50 | -4,15% | - |
| 11.12.2025 | 165,50 | 170,00 | 164,00 | 168,50 | 1,81% | - |
| 10.12.2025 | 160,50 | 166,50 | 159,00 | 165,50 | 3,12% | - |
| 09.12.2025 | 160,00 | 162,50 | 159,00 | 160,50 | -0,31% | - |
| 08.12.2025 | 159,00 | 163,00 | 159,00 | 161,00 | 0,31% | - |
| 05.12.2025 | 154,00 | 161,00 | 153,00 | 160,50 | 3,88% | 36,00 |