159,880$
0,33%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 147,23 | 152,38 | 147,14 | 152,21 | 3,39% | 276.854,00 |
| 04.11.2024 | 146,83 | 149,39 | 146,79 | 147,22 | -0,19% | 208.486,00 |
| 01.11.2024 | 147,07 | 149,02 | 146,77 | 147,50 | 0,83% | 209.776,00 |
| 31.10.2024 | 148,30 | 149,50 | 146,22 | 146,28 | -1,73% | 265.573,00 |
| 30.10.2024 | 145,17 | 149,62 | 144,58 | 148,86 | 2,58% | 353.403,00 |
| 29.10.2024 | 143,14 | 146,02 | 142,67 | 145,11 | 0,50% | 284.007,00 |
| 28.10.2024 | 139,98 | 144,93 | 139,98 | 144,39 | 3,31% | 365.374,00 |
| 25.10.2024 | 137,96 | 141,31 | 137,96 | 139,76 | 0,65% | 316.647,00 |
| 24.10.2024 | 140,24 | 140,94 | 135,84 | 138,86 | -4,25% | 496.189,00 |
| 23.10.2024 | 145,07 | 146,40 | 143,64 | 145,03 | -0,48% | 448.739,00 |
| 22.10.2024 | 146,12 | 147,21 | 145,25 | 145,73 | -0,74% | 285.686,00 |
| 21.10.2024 | 149,59 | 149,59 | 146,52 | 146,81 | -1,52% | 213.153,00 |
| 18.10.2024 | 149,79 | 149,98 | 147,60 | 149,08 | -0,52% | 301.289,00 |
| 17.10.2024 | 150,76 | 151,12 | 149,62 | 149,86 | -1,31% | 305.427,00 |
| 16.10.2024 | 152,47 | 154,07 | 151,40 | 151,85 | 0,72% | 302.229,00 |
| 15.10.2024 | 153,60 | 154,77 | 150,74 | 150,77 | -0,53% | 266.117,00 |
| 14.10.2024 | 150,38 | 152,09 | 149,37 | 151,57 | 0,56% | 157.260,00 |
| 11.10.2024 | 147,20 | 150,95 | 147,20 | 150,72 | 2,85% | 220.642,00 |
| 10.10.2024 | 147,69 | 147,69 | 145,18 | 146,55 | -1,28% | 275.241,00 |
| 09.10.2024 | 145,24 | 148,63 | 145,21 | 148,45 | 1,69% | 177.511,00 |
| 08.10.2024 | 146,99 | 146,99 | 144,98 | 145,99 | 0,05% | 171.985,00 |
| 07.10.2024 | 142,74 | 146,09 | 141,92 | 145,92 | 1,56% | 195.732,00 |
| 04.10.2024 | 144,62 | 144,62 | 142,50 | 143,68 | 0,97% | 132.126,00 |
| 03.10.2024 | 142,20 | 143,75 | 141,76 | 142,30 | -0,73% | 159.165,00 |
| 02.10.2024 | 144,19 | 145,46 | 143,05 | 143,35 | -0,61% | 152.573,00 |
| 01.10.2024 | 145,17 | 145,70 | 141,53 | 144,23 | -1,08% | 235.156,00 |
| 30.09.2024 | 144,80 | 147,37 | 143,97 | 145,80 | 0,25% | 234.685,00 |
| 27.09.2024 | 145,00 | 146,33 | 143,84 | 145,44 | 0,48% | 378.602,00 |
| 26.09.2024 | 149,00 | 150,00 | 143,57 | 144,74 | -2,64% | 344.368,00 |
| 25.09.2024 | 149,22 | 149,36 | 147,24 | 148,66 | 0,13% | 360.910,00 |
| 24.09.2024 | 148,00 | 149,34 | 146,94 | 148,46 | 0,85% | 259.175,00 |
| 23.09.2024 | 146,58 | 147,34 | 145,38 | 147,21 | 0,83% | 216.900,00 |
| 20.09.2024 | 146,23 | 146,90 | 144,29 | 146,00 | -1,26% | 584.339,00 |
| 19.09.2024 | 145,88 | 148,10 | 145,41 | 147,87 | 3,34% | 267.942,00 |
| 18.09.2024 | 143,00 | 145,04 | 141,37 | 143,09 | 0,13% | 264.884,00 |
| 17.09.2024 | 141,35 | 143,21 | 140,16 | 142,90 | 1,99% | 178.796,00 |
| 16.09.2024 | 139,59 | 140,87 | 138,89 | 140,11 | 1,35% | 194.270,00 |
| 13.09.2024 | 137,38 | 138,83 | 136,83 | 138,24 | 1,70% | 227.995,00 |
| 12.09.2024 | 133,34 | 136,03 | 132,16 | 135,93 | 2,49% | 185.806,00 |
| 11.09.2024 | 130,89 | 132,81 | 128,28 | 132,63 | 0,51% | 189.169,00 |
| 10.09.2024 | 133,82 | 133,82 | 129,29 | 131,96 | -1,43% | 314.735,00 |
| 09.09.2024 | 132,19 | 135,08 | 130,86 | 133,87 | 1,33% | 410.655,00 |
| 06.09.2024 | 135,79 | 136,18 | 132,05 | 132,11 | -2,87% | 349.896,00 |
| 05.09.2024 | 140,64 | 141,09 | 134,29 | 136,01 | -1,93% | 314.264,00 |
| 04.09.2024 | 138,96 | 140,36 | 137,95 | 138,68 | -0,50% | 371.277,00 |
| 03.09.2024 | 143,23 | 143,57 | 138,21 | 139,38 | -4,03% | 367.196,00 |
| 30.08.2024 | 141,72 | 145,61 | 141,65 | 145,24 | 3,11% | 305.599,00 |
| 29.08.2024 | 142,18 | 143,38 | 140,79 | 140,86 | -0,27% | 190.020,00 |
| 28.08.2024 | 138,96 | 142,27 | 138,17 | 141,24 | 0,94% | 136.743,00 |
| 27.08.2024 | 140,15 | 141,75 | 139,66 | 139,92 | -0,96% | 156.174,00 |
| 26.08.2024 | 142,88 | 143,73 | 141,25 | 141,27 | -0,70% | 149.801,00 |
| 23.08.2024 | 139,03 | 142,64 | 138,75 | 142,27 | 2,87% | 158.525,00 |
| 22.08.2024 | 138,66 | 139,35 | 137,96 | 138,30 | 0,08% | 179.276,00 |
| 21.08.2024 | 137,32 | 138,51 | 136,69 | 138,19 | 1,05% | 191.136,00 |
| 20.08.2024 | 137,55 | 137,55 | 135,97 | 136,76 | -0,93% | 160.135,00 |
| 19.08.2024 | 137,07 | 138,53 | 136,40 | 138,05 | 0,12% | 182.077,00 |
| 16.08.2024 | 137,59 | 138,61 | 136,48 | 137,88 | 0,39% | 181.850,00 |
| 15.08.2024 | 138,83 | 141,17 | 137,00 | 137,34 | 0,97% | 205.751,00 |
| 14.08.2024 | 135,16 | 136,17 | 134,22 | 136,02 | 0,78% | 198.077,00 |
| 13.08.2024 | 132,82 | 135,04 | 132,61 | 134,97 | 2,37% | 188.424,00 |
| 12.08.2024 | 133,48 | 133,48 | 131,38 | 131,84 | -1,29% | 171.027,00 |
| 09.08.2024 | 133,47 | 134,04 | 131,72 | 133,56 | -0,10% | 227.014,00 |
| 08.08.2024 | 133,10 | 134,87 | 132,70 | 133,70 | 1,72% | 224.849,00 |
| 07.08.2024 | 133,68 | 134,12 | 130,78 | 131,44 | -0,54% | 219.456,00 |
| 06.08.2024 | 129,70 | 134,56 | 129,09 | 132,15 | 2,14% | 234.942,00 |
| 05.08.2024 | 126,03 | 130,58 | 123,36 | 129,38 | -1,33% | 548.930,00 |
| 02.08.2024 | 135,14 | 135,23 | 129,44 | 131,13 | -5,20% | 338.078,00 |
| 01.08.2024 | 140,05 | 143,54 | 137,06 | 138,32 | -1,31% | 357.588,00 |
| 31.07.2024 | 139,83 | 143,17 | 138,23 | 140,16 | 0,59% | 356.158,00 |
| 30.07.2024 | 136,63 | 140,11 | 136,49 | 139,34 | 2,74% | 340.538,00 |
| 29.07.2024 | 132,62 | 137,10 | 131,69 | 135,63 | 2,62% | 360.301,00 |
| 26.07.2024 | 133,00 | 133,38 | 131,06 | 132,17 | 0,13% | 301.552,00 |
| 25.07.2024 | 127,80 | 135,50 | 126,27 | 132,00 | 1,63% | 445.094,00 |
| 24.07.2024 | 132,53 | 133,85 | 129,72 | 129,88 | -2,28% | 288.148,00 |
| 23.07.2024 | 133,09 | 135,76 | 132,18 | 132,91 | -0,72% | 307.603,00 |
| 22.07.2024 | 132,59 | 134,56 | 131,81 | 133,88 | 1,32% | 253.928,00 |
| 19.07.2024 | 131,44 | 132,55 | 130,68 | 132,14 | 0,65% | 232.527,00 |
| 18.07.2024 | 134,52 | 135,60 | 130,83 | 131,29 | -2,50% | 220.779,00 |
| 17.07.2024 | 134,77 | 136,00 | 133,90 | 134,66 | -0,83% | 200.187,00 |
| 16.07.2024 | 132,68 | 136,41 | 132,54 | 135,79 | 2,92% | 309.739,00 |
| 15.07.2024 | 129,33 | 132,28 | 128,89 | 131,94 | 2,48% | 274.003,00 |
| 12.07.2024 | 127,00 | 130,32 | 126,14 | 128,75 | 3,02% | 358.732,00 |
| 11.07.2024 | 121,44 | 125,47 | 120,84 | 124,97 | 4,05% | 329.239,00 |
| 10.07.2024 | 119,01 | 120,47 | 118,15 | 120,11 | 2,47% | 256.264,00 |
| 09.07.2024 | 119,15 | 119,61 | 117,17 | 117,21 | -2,58% | 277.739,00 |
| 08.07.2024 | 122,44 | 123,20 | 119,24 | 120,31 | -1,79% | 239.536,00 |
| 05.07.2024 | 122,75 | 123,73 | 121,37 | 122,50 | -0,52% | 339.942,00 |
| 03.07.2024 | 123,77 | 125,30 | 123,07 | 123,14 | -0,45% | 195.963,00 |
| 02.07.2024 | 122,71 | 124,43 | 122,51 | 123,70 | 0,82% | 193.540,00 |