105,800$
0,73%
Echtzeit-Aktienkurs Ryman Hospitality Properties Inc.
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 103,70 | 107,80 | 103,70 | 105,80 | 0,73% | 1.118.069,00 |
| 19.12.2024 | 104,98 | 106,17 | 103,66 | 105,03 | 0,56% | 701.924,00 |
| 18.12.2024 | 110,84 | 111,84 | 104,26 | 104,44 | -5,75% | 869.711,00 |
| 17.12.2024 | 110,99 | 112,09 | 109,53 | 110,81 | -0,50% | 686.456,00 |
| 16.12.2024 | 113,38 | 114,58 | 110,24 | 111,37 | -1,65% | 1.106.188,00 |
| 13.12.2024 | 114,28 | 114,57 | 112,79 | 113,24 | -2,07% | 538.963,00 |
| 12.12.2024 | 117,15 | 118,03 | 115,47 | 115,63 | -1,20% | 312.930,00 |
| 11.12.2024 | 117,08 | 118,74 | 116,54 | 117,04 | -0,37% | 441.760,00 |
| 10.12.2024 | 118,20 | 118,20 | 115,96 | 117,48 | -0,44% | 454.564,00 |
| 09.12.2024 | 119,43 | 120,35 | 117,58 | 118,00 | -0,21% | 627.530,00 |
| 06.12.2024 | 119,09 | 119,09 | 117,40 | 118,25 | 0,06% | 324.181,00 |
| 05.12.2024 | 117,58 | 118,63 | 117,39 | 118,18 | 0,03% | 398.996,00 |
| 04.12.2024 | 118,85 | 119,40 | 117,26 | 118,14 | -0,59% | 434.672,00 |
| 03.12.2024 | 119,18 | 121,77 | 117,95 | 118,84 | 1,10% | 652.607,00 |
| 02.12.2024 | 118,02 | 118,03 | 117,15 | 117,55 | 0,26% | 423.765,00 |
| 29.11.2024 | 117,41 | 118,83 | 117,11 | 117,24 | 0,45% | 256.036,00 |
| 27.11.2024 | 117,92 | 119,15 | 116,53 | 116,72 | -0,27% | 271.225,00 |
| 26.11.2024 | 117,20 | 117,33 | 116,33 | 117,04 | -0,26% | 447.587,00 |
| 25.11.2024 | 117,27 | 118,33 | 116,38 | 117,35 | 1,42% | 470.617,00 |
| 22.11.2024 | 112,97 | 116,08 | 112,97 | 115,71 | 3,19% | 247.231,00 |
| 20.11.2024 | 110,22 | 112,77 | 110,22 | 112,13 | 0,40% | 378.492,00 |
| 19.11.2024 | 111,38 | 112,23 | 109,58 | 111,68 | 0,44% | 452.109,00 |
| 18.11.2024 | 112,04 | 112,04 | 110,54 | 111,19 | -0,20% | 234.072,00 |
| 15.11.2024 | 112,40 | 113,99 | 111,27 | 111,41 | -0,70% | 572.052,00 |
| 14.11.2024 | 114,48 | 115,49 | 112,15 | 112,20 | -0,99% | 406.830,00 |
| 13.11.2024 | 113,74 | 115,00 | 113,13 | 113,32 | -0,39% | 383.930,00 |
| 12.11.2024 | 112,98 | 114,16 | 112,14 | 113,76 | -0,48% | 441.639,00 |
| 11.11.2024 | 112,50 | 114,51 | 112,00 | 114,31 | 1,61% | 474.464,00 |
| 08.11.2024 | 110,97 | 113,30 | 110,60 | 112,50 | 1,11% | 328.153,00 |
| 07.11.2024 | 113,05 | 113,18 | 109,72 | 111,26 | -1,57% | 717.151,00 |
| 06.11.2024 | 113,71 | 118,00 | 108,66 | 113,04 | 4,38% | 949.574,00 |
| 05.11.2024 | 108,40 | 108,45 | 104,78 | 108,30 | -0,57% | 779.095,00 |
| 04.11.2024 | 107,08 | 109,48 | 107,07 | 108,92 | 1,29% | 823.754,00 |
| 01.11.2024 | 107,35 | 109,47 | 107,12 | 107,53 | 0,45% | 524.850,00 |
| 31.10.2024 | 108,95 | 109,64 | 106,94 | 107,05 | -2,12% | 571.609,00 |
| 30.10.2024 | 109,28 | 110,87 | 109,28 | 109,37 | -0,07% | 391.586,00 |
| 29.10.2024 | 109,22 | 110,35 | 108,51 | 109,45 | -0,40% | 305.955,00 |
| 28.10.2024 | 109,43 | 110,30 | 108,30 | 109,89 | 1,21% | 432.864,00 |
| 25.10.2024 | 108,54 | 109,36 | 107,63 | 108,58 | 0,85% | 417.123,00 |
| 24.10.2024 | 106,00 | 107,78 | 105,48 | 107,66 | 1,80% | 418.362,00 |
| 23.10.2024 | 107,24 | 107,37 | 104,83 | 105,76 | -1,43% | 437.969,00 |
| 22.10.2024 | 107,18 | 107,99 | 106,61 | 107,29 | -0,33% | 294.027,00 |
| 21.10.2024 | 109,00 | 109,49 | 107,41 | 107,65 | -1,46% | 546.714,00 |
| 18.10.2024 | 111,67 | 111,67 | 108,70 | 109,25 | -1,74% | 454.692,00 |
| 17.10.2024 | 113,05 | 113,26 | 110,85 | 111,18 | -1,16% | 414.636,00 |
| 16.10.2024 | 111,52 | 112,66 | 111,11 | 112,49 | 0,98% | 278.885,00 |
| 15.10.2024 | 111,89 | 113,73 | 111,37 | 111,40 | 0,02% | 449.916,00 |
| 14.10.2024 | 111,03 | 111,60 | 110,65 | 111,38 | 0,01% | 206.700,00 |
| 11.10.2024 | 110,43 | 112,10 | 109,89 | 111,37 | 0,96% | 279.732,00 |
| 10.10.2024 | 109,99 | 111,00 | 109,41 | 110,31 | -0,55% | 281.350,00 |
| 09.10.2024 | 110,32 | 111,73 | 110,15 | 110,92 | 0,21% | 296.684,00 |
| 08.10.2024 | 111,91 | 111,91 | 108,73 | 110,69 | -0,89% | 439.099,00 |
| 07.10.2024 | 111,28 | 113,57 | 111,08 | 111,68 | -0,78% | 657.181,00 |
| 04.10.2024 | 109,40 | 112,59 | 108,57 | 112,56 | 4,23% | 601.132,00 |
| 03.10.2024 | 107,71 | 108,22 | 105,93 | 107,99 | -0,18% | 436.125,00 |
| 02.10.2024 | 106,50 | 108,47 | 106,34 | 108,19 | 1,10% | 355.233,00 |
| 01.10.2024 | 106,71 | 107,46 | 104,60 | 107,01 | -0,21% | 332.928,00 |
| 30.09.2024 | 107,89 | 108,33 | 106,02 | 107,24 | -1,95% | 725.132,00 |
| 27.09.2024 | 110,18 | 110,18 | 108,62 | 109,37 | 0,37% | 363.219,00 |
| 26.09.2024 | 111,01 | 111,30 | 108,87 | 108,97 | -1,24% | 504.452,00 |
| 25.09.2024 | 112,53 | 112,54 | 110,09 | 110,34 | -1,83% | 590.447,00 |
| 24.09.2024 | 110,84 | 112,43 | 110,59 | 112,40 | 1,94% | 492.432,00 |
| 23.09.2024 | 110,09 | 110,51 | 109,21 | 110,26 | 0,45% | 539.478,00 |
| 20.09.2024 | 109,65 | 110,30 | 106,93 | 109,77 | 0,79% | 1.070.462,00 |
| 19.09.2024 | 106,43 | 108,91 | 105,46 | 108,91 | 4,94% | 575.091,00 |
| 18.09.2024 | 103,34 | 106,01 | 102,61 | 103,78 | 0,83% | 319.791,00 |
| 17.09.2024 | 101,28 | 103,55 | 100,34 | 102,93 | 1,91% | 490.730,00 |
| 16.09.2024 | 101,73 | 102,22 | 100,42 | 101,00 | -0,48% | 518.668,00 |
| 13.09.2024 | 102,17 | 102,32 | 100,84 | 101,49 | 0,06% | 518.956,00 |
| 12.09.2024 | 100,32 | 101,67 | 99,61 | 101,43 | 1,89% | 389.772,00 |
| 11.09.2024 | 98,85 | 99,97 | 98,15 | 99,55 | -0,02% | 258.916,00 |
| 10.09.2024 | 99,39 | 99,79 | 97,88 | 99,57 | 0,08% | 248.494,00 |
| 09.09.2024 | 99,11 | 100,40 | 98,42 | 99,49 | 0,20% | 326.681,00 |
| 06.09.2024 | 99,10 | 100,29 | 98,63 | 99,29 | 0,36% | 323.847,00 |
| 05.09.2024 | 100,41 | 100,83 | 98,77 | 98,93 | -1,07% | 300.247,00 |
| 04.09.2024 | 101,79 | 102,53 | 99,95 | 100,00 | -1,39% | 360.316,00 |
| 03.09.2024 | 103,19 | 103,35 | 101,13 | 101,41 | -2,45% | 370.716,00 |
| 30.08.2024 | 103,77 | 104,33 | 102,57 | 103,96 | 0,65% | 423.467,00 |
| 29.08.2024 | 103,77 | 104,20 | 102,36 | 103,29 | 0,40% | 394.843,00 |
| 28.08.2024 | 102,43 | 103,37 | 102,06 | 102,88 | 0,27% | 273.286,00 |
| 27.08.2024 | 103,38 | 103,43 | 102,24 | 102,60 | -0,90% | 399.855,00 |
| 26.08.2024 | 105,33 | 105,34 | 103,51 | 103,53 | -0,74% | 493.199,00 |
| 23.08.2024 | 102,96 | 105,33 | 102,59 | 104,30 | 2,09% | 267.544,00 |
| 22.08.2024 | 102,08 | 103,24 | 101,67 | 102,16 | 0,08% | 193.235,00 |
| 21.08.2024 | 101,30 | 102,09 | 100,47 | 102,08 | 1,23% | 173.254,00 |
| 20.08.2024 | 101,91 | 101,91 | 100,61 | 100,84 | -1,34% | 220.005,00 |
| 19.08.2024 | 101,30 | 102,59 | 101,30 | 102,21 | 0,92% | 286.846,00 |
| 16.08.2024 | 101,71 | 102,54 | 100,38 | 101,28 | -0,76% | 365.481,00 |
| 15.08.2024 | 101,50 | 103,16 | 100,53 | 102,06 | 2,62% | 741.096,00 |
| 14.08.2024 | 99,55 | 100,12 | 98,94 | 99,45 | -0,13% | 343.128,00 |
| 13.08.2024 | 99,00 | 100,25 | 97,89 | 99,58 | 1,42% | 547.414,00 |
| 12.08.2024 | 100,48 | 101,01 | 97,80 | 98,19 | -1,94% | 402.325,00 |
| 09.08.2024 | 98,36 | 100,87 | 98,20 | 100,13 | 2,06% | 523.658,00 |
| 08.08.2024 | 97,23 | 98,79 | 96,44 | 98,11 | 1,55% | 322.874,00 |
| 07.08.2024 | 98,40 | 98,71 | 96,07 | 96,61 | -1,17% | 527.180,00 |
| 06.08.2024 | 96,18 | 99,27 | 96,18 | 97,75 | 1,53% | 665.093,00 |
| 05.08.2024 | 95,81 | 96,85 | 93,76 | 96,28 | -3,33% | 1.095.628,00 |
| 02.08.2024 | 101,13 | 101,82 | 98,37 | 99,60 | -3,58% | 772.208,00 |
| 01.08.2024 | 104,87 | 106,56 | 100,06 | 103,30 | 2,78% | 1.527.957,00 |
| 31.07.2024 | 102,84 | 103,09 | 100,50 | 100,51 | -2,34% | 1.135.193,00 |