138,590$
-8,62%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 145,64 | 146,15 | 137,04 | 138,59 | -8,62% | 729.620,00 |
| 02.04.2025 | 144,95 | 152,11 | 143,99 | 151,66 | 3,69% | 484.632,00 |
| 01.04.2025 | 143,33 | 146,78 | 142,10 | 146,26 | 1,70% | 502.622,00 |
| 31.03.2025 | 139,35 | 144,91 | 137,84 | 143,81 | 2,36% | 517.087,00 |
| 28.03.2025 | 143,74 | 143,74 | 139,90 | 140,50 | -2,41% | 240.859,00 |
| 27.03.2025 | 144,82 | 145,07 | 143,00 | 143,97 | -0,44% | 252.108,00 |
| 26.03.2025 | 145,74 | 146,73 | 144,28 | 144,60 | -0,19% | 211.716,00 |
| 25.03.2025 | 145,60 | 146,16 | 143,94 | 144,87 | -0,19% | 275.765,00 |
| 24.03.2025 | 143,74 | 145,59 | 143,26 | 145,15 | 2,48% | 316.927,00 |
| 21.03.2025 | 139,43 | 142,48 | 138,67 | 141,64 | 0,84% | 620.216,00 |
| 20.03.2025 | 139,43 | 142,33 | 138,73 | 140,46 | 0,47% | 365.725,00 |
| 19.03.2025 | 137,51 | 140,87 | 127,83 | 139,80 | 0,21% | 431.342,00 |
| 18.03.2025 | 141,96 | 142,43 | 139,33 | 139,51 | -1,79% | 354.397,00 |
| 17.03.2025 | 140,20 | 143,56 | 139,75 | 142,05 | 0,99% | 329.420,00 |
| 14.03.2025 | 138,20 | 140,71 | 135,00 | 140,66 | 3,14% | 468.606,00 |
| 13.03.2025 | 144,85 | 144,94 | 134,41 | 136,38 | -5,71% | 758.355,00 |
| 12.03.2025 | 148,26 | 148,26 | 143,69 | 144,64 | -1,48% | 432.351,00 |
| 11.03.2025 | 147,70 | 149,62 | 145,89 | 146,81 | -0,58% | 406.838,00 |
| 10.03.2025 | 148,55 | 148,91 | 145,93 | 147,66 | -2,10% | 517.925,00 |
| 07.03.2025 | 152,50 | 155,27 | 147,10 | 150,82 | -2,55% | 562.156,00 |
| 06.03.2025 | 154,96 | 156,22 | 153,15 | 154,77 | -0,67% | 327.154,00 |
| 05.03.2025 | 153,64 | 156,30 | 152,62 | 155,82 | 1,58% | 294.536,00 |
| 04.03.2025 | 155,00 | 156,62 | 150,23 | 153,39 | -3,31% | 378.668,00 |
| 03.03.2025 | 165,63 | 166,78 | 157,37 | 158,64 | -3,54% | 241.089,00 |
| 28.02.2025 | 160,39 | 164,54 | 159,90 | 164,47 | 3,03% | 432.414,00 |
| 27.02.2025 | 160,72 | 162,75 | 159,33 | 159,64 | -0,96% | 183.558,00 |
| 26.02.2025 | 161,23 | 162,74 | 160,38 | 161,18 | 0,30% | 266.915,00 |
| 25.02.2025 | 160,05 | 161,91 | 158,86 | 160,70 | 0,62% | 318.416,00 |
| 24.02.2025 | 165,60 | 165,60 | 159,49 | 159,71 | -3,18% | 448.114,00 |
| 21.02.2025 | 166,78 | 166,78 | 163,12 | 164,95 | -0,67% | 576.115,00 |
| 20.02.2025 | 167,04 | 167,63 | 163,82 | 166,07 | -1,06% | 364.742,00 |
| 19.02.2025 | 169,25 | 170,07 | 166,54 | 167,85 | -1,80% | 489.418,00 |
| 18.02.2025 | 166,25 | 171,59 | 165,64 | 170,92 | 2,75% | 592.292,00 |
| 14.02.2025 | 162,52 | 166,57 | 162,37 | 166,34 | 3,27% | 509.114,00 |
| 13.02.2025 | 162,63 | 163,55 | 160,38 | 161,07 | -1,16% | 385.881,00 |
| 12.02.2025 | 156,61 | 165,95 | 155,09 | 162,96 | 3,02% | 528.957,00 |
| 11.02.2025 | 157,52 | 158,80 | 156,54 | 158,18 | 0,43% | 410.647,00 |
| 10.02.2025 | 159,99 | 159,99 | 156,84 | 157,51 | -0,27% | 409.448,00 |
| 07.02.2025 | 156,66 | 159,19 | 156,34 | 157,93 | 0,67% | 326.884,00 |
| 06.02.2025 | 159,05 | 160,49 | 156,65 | 156,88 | -0,99% | 305.970,00 |
| 05.02.2025 | 159,92 | 160,40 | 158,05 | 158,45 | -0,21% | 232.332,00 |
| 04.02.2025 | 156,23 | 159,05 | 154,46 | 158,78 | 1,66% | 245.888,00 |
| 03.02.2025 | 155,22 | 158,88 | 153,80 | 156,18 | -2,03% | 247.100,00 |
| 31.01.2025 | 162,77 | 163,23 | 158,20 | 159,41 | -1,85% | 1.017.940,00 |
| 30.01.2025 | 161,44 | 163,29 | 159,64 | 162,41 | 1,01% | 294.731,00 |
| 29.01.2025 | 160,84 | 163,05 | 159,20 | 160,79 | 0,03% | 239.215,00 |
| 28.01.2025 | 160,64 | 161,26 | 159,25 | 160,74 | 0,04% | 220.052,00 |
| 27.01.2025 | 162,94 | 163,37 | 157,86 | 160,68 | -1,99% | 406.926,00 |
| 24.01.2025 | 164,52 | 165,35 | 162,87 | 163,95 | -0,95% | 330.005,00 |
| 23.01.2025 | 167,35 | 167,42 | 164,88 | 165,53 | 0,24% | 242.531,00 |
| 22.01.2025 | 165,04 | 166,01 | 163,68 | 165,14 | -0,25% | 250.019,00 |
| 21.01.2025 | 166,50 | 166,90 | 164,68 | 165,56 | 0,09% | 263.329,00 |
| 17.01.2025 | 165,70 | 166,41 | 164,39 | 165,41 | -0,09% | 980.377,00 |
| 16.01.2025 | 162,53 | 166,33 | 162,53 | 165,56 | 1,20% | 346.046,00 |
| 15.01.2025 | 161,94 | 163,98 | 161,68 | 163,59 | 2,64% | 360.816,00 |
| 14.01.2025 | 157,93 | 159,90 | 157,17 | 159,38 | 2,10% | 255.572,00 |
| 13.01.2025 | 153,99 | 156,97 | 153,84 | 156,10 | 0,96% | 181.317,00 |
| 10.01.2025 | 156,30 | 156,52 | 153,36 | 154,61 | -2,41% | 309.430,00 |
| 08.01.2025 | 156,35 | 158,68 | 155,51 | 158,43 | 0,68% | 216.065,00 |
| 07.01.2025 | 158,11 | 158,44 | 155,00 | 157,36 | 0,22% | 225.843,00 |
| 06.01.2025 | 159,55 | 160,94 | 156,71 | 157,01 | -1,39% | 265.673,00 |
| 03.01.2025 | 158,33 | 160,57 | 156,12 | 159,23 | 1,76% | 220.659,00 |
| 02.01.2025 | 157,77 | 159,80 | 155,86 | 156,48 | -0,24% | 228.585,00 |
| 31.12.2024 | 157,39 | 157,78 | 156,42 | 156,86 | 0,34% | 236.865,00 |
| 30.12.2024 | 156,94 | 158,04 | 155,00 | 156,33 | -1,88% | 226.334,00 |
| 27.12.2024 | 159,49 | 160,41 | 157,90 | 159,33 | -0,40% | 152.198,00 |
| 26.12.2024 | 157,10 | 160,53 | 156,67 | 159,97 | 1,21% | 148.797,00 |
| 24.12.2024 | 157,41 | 158,37 | 156,80 | 158,06 | 0,82% | 107.045,00 |
| 23.12.2024 | 155,81 | 157,01 | 154,50 | 156,77 | 0,71% | 257.555,00 |
| 20.12.2024 | 155,25 | 158,63 | 155,14 | 155,66 | 0,00% | 1.134.106,00 |
| 19.12.2024 | 158,56 | 161,01 | 155,37 | 155,66 | -0,41% | 277.706,00 |
| 18.12.2024 | 161,46 | 163,52 | 155,47 | 156,30 | -3,49% | 371.291,00 |
| 17.12.2024 | 162,55 | 162,86 | 159,51 | 161,95 | -1,25% | 380.181,00 |
| 16.12.2024 | 164,57 | 165,16 | 162,37 | 164,00 | -1,01% | 282.658,00 |
| 13.12.2024 | 166,21 | 167,12 | 165,20 | 165,67 | -0,63% | 241.618,00 |
| 12.12.2024 | 165,12 | 166,83 | 162,46 | 166,72 | 1,53% | 206.522,00 |
| 11.12.2024 | 165,45 | 166,50 | 163,53 | 164,20 | 0,13% | 376.620,00 |
| 10.12.2024 | 162,32 | 166,15 | 162,32 | 163,99 | 0,13% | 166.490,00 |
| 09.12.2024 | 165,00 | 166,55 | 163,72 | 163,77 | -0,27% | 217.592,00 |
| 06.12.2024 | 166,23 | 166,70 | 163,75 | 164,21 | -0,26% | 150.390,00 |
| 05.12.2024 | 166,52 | 166,99 | 164,46 | 164,64 | -0,98% | 188.885,00 |
| 04.12.2024 | 166,55 | 167,34 | 163,55 | 166,27 | 0,00% | 302.837,00 |
| 03.12.2024 | 170,29 | 170,29 | 165,04 | 166,27 | -2,21% | 199.197,00 |
| 02.12.2024 | 169,72 | 170,74 | 167,00 | 170,03 | 0,70% | 281.894,00 |
| 29.11.2024 | 170,00 | 170,42 | 168,31 | 168,84 | 0,48% | 99.978,00 |
| 27.11.2024 | 170,00 | 170,90 | 167,51 | 168,03 | -1,05% | 174.293,00 |
| 26.11.2024 | 168,00 | 171,06 | 166,23 | 169,81 | 0,21% | 318.409,00 |
| 25.11.2024 | 167,87 | 171,78 | 167,38 | 169,46 | 2,29% | 400.769,00 |
| 22.11.2024 | 161,35 | 166,25 | 160,61 | 165,67 | 3,62% | 349.839,00 |
| 20.11.2024 | 159,13 | 160,18 | 158,49 | 159,88 | 0,33% | 209.351,00 |
| 19.11.2024 | 158,74 | 160,70 | 158,63 | 159,35 | -0,99% | 271.408,00 |
| 18.11.2024 | 161,12 | 162,41 | 160,53 | 160,94 | -0,91% | 239.945,00 |
| 15.11.2024 | 165,40 | 165,87 | 162,02 | 162,41 | -1,97% | 261.164,00 |
| 14.11.2024 | 169,32 | 170,20 | 164,09 | 165,67 | -1,25% | 305.805,00 |
| 13.11.2024 | 165,13 | 168,77 | 164,66 | 167,76 | 2,13% | 319.474,00 |
| 12.11.2024 | 164,91 | 165,77 | 163,51 | 164,26 | -1,05% | 257.178,00 |
| 11.11.2024 | 165,00 | 167,07 | 164,94 | 166,00 | 1,95% | 314.594,00 |
| 08.11.2024 | 159,16 | 163,15 | 159,02 | 162,82 | 2,53% | 318.888,00 |
| 07.11.2024 | 161,94 | 161,94 | 158,47 | 158,81 | -1,34% | 270.939,00 |
| 06.11.2024 | 155,44 | 161,27 | 155,44 | 160,97 | 5,76% | 400.136,00 |