95,700$
-0,49%
Echtzeit-Aktienkurs Ryman Hospitality Properties Inc.
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 96,47 | 96,70 | 94,67 | 95,70 | -0,49% | 464.601,00 |
| 04.02.2026 | 95,10 | 96,68 | 95,10 | 96,17 | 1,07% | 552.767,00 |
| 03.02.2026 | 94,55 | 95,43 | 93,42 | 95,15 | 0,55% | 383.214,00 |
| 02.02.2026 | 95,46 | 95,46 | 94,07 | 94,63 | -0,07% | 448.559,00 |
| 30.01.2026 | 93,86 | 95,12 | 93,63 | 94,70 | 0,04% | 453.606,00 |
| 29.01.2026 | 94,43 | 94,96 | 93,43 | 94,66 | 1,26% | 451.942,00 |
| 28.01.2026 | 94,34 | 95,46 | 93,22 | 93,48 | -0,66% | 420.334,00 |
| 27.01.2026 | 95,04 | 95,81 | 93,08 | 94,10 | -1,63% | 371.026,00 |
| 26.01.2026 | 95,64 | 96,07 | 94,74 | 95,66 | -0,76% | 464.016,00 |
| 22.01.2026 | 97,95 | 98,34 | 95,88 | 96,39 | 0,44% | 537.629,00 |
| 21.01.2026 | 94,09 | 96,82 | 94,09 | 95,97 | 2,66% | 682.767,00 |
| 20.01.2026 | 94,17 | 94,87 | 93,28 | 93,48 | -1,42% | 392.893,00 |
| 16.01.2026 | 93,95 | 95,02 | 92,77 | 94,83 | 0,14% | 376.110,00 |
| 15.01.2026 | 94,08 | 96,09 | 94,08 | 94,70 | 1,20% | 331.850,00 |
| 14.01.2026 | 94,77 | 94,92 | 92,53 | 93,58 | -0,91% | 461.381,00 |
| 13.01.2026 | 94,16 | 95,29 | 93,54 | 94,44 | 0,17% | 381.369,00 |
| 12.01.2026 | 94,29 | 94,85 | 93,10 | 94,28 | -0,76% | 295.617,00 |
| 09.01.2026 | 94,93 | 95,73 | 93,54 | 95,00 | 0,90% | 618.478,00 |
| 08.01.2026 | 91,72 | 94,96 | 91,51 | 94,15 | 2,41% | 670.430,00 |
| 07.01.2026 | 93,74 | 94,32 | 90,99 | 91,93 | -2,31% | 587.446,00 |
| 06.01.2026 | 94,19 | 94,19 | 91,47 | 94,10 | 0,22% | 677.342,00 |
| 05.01.2026 | 95,42 | 95,81 | 93,67 | 93,89 | -1,67% | 549.761,00 |
| 02.01.2026 | 94,56 | 95,86 | 93,62 | 95,48 | 0,91% | 453.363,00 |
| 31.12.2025 | 95,70 | 95,70 | 94,27 | 94,62 | -2,32% | 316.338,00 |
| 30.12.2025 | 97,11 | 97,46 | 96,57 | 96,87 | -0,10% | 296.244,00 |
| 29.12.2025 | 97,59 | 97,88 | 96,05 | 96,97 | -0,51% | 194.339,00 |
| 26.12.2025 | 97,05 | 98,00 | 97,01 | 97,47 | -0,23% | 202.032,00 |
| 24.12.2025 | 96,84 | 97,88 | 96,13 | 97,69 | 1,04% | 118.440,00 |
| 23.12.2025 | 97,45 | 97,48 | 96,48 | 96,68 | -1,02% | 218.829,00 |
| 22.12.2025 | 98,04 | 98,31 | 97,32 | 97,68 | -0,33% | 352.114,00 |
| 19.12.2025 | 97,13 | 98,25 | 96,62 | 98,00 | 0,26% | 818.485,00 |
| 18.12.2025 | 98,46 | 99,22 | 96,75 | 97,75 | -0,84% | 516.966,00 |
| 17.12.2025 | 97,33 | 99,28 | 97,02 | 98,58 | 1,13% | 783.932,00 |
| 16.12.2025 | 98,85 | 98,85 | 96,11 | 97,48 | -1,35% | 566.073,00 |
| 15.12.2025 | 98,47 | 99,39 | 97,09 | 98,81 | 0,84% | 471.775,00 |
| 12.12.2025 | 98,40 | 98,57 | 96,53 | 97,99 | 1,27% | 646.785,00 |
| 11.12.2025 | 94,45 | 97,86 | 94,45 | 96,76 | 1,91% | 466.281,00 |
| 10.12.2025 | 91,33 | 95,21 | 91,33 | 94,95 | 3,47% | 607.538,00 |
| 09.12.2025 | 91,40 | 92,74 | 91,40 | 91,77 | 0,28% | 370.452,00 |
| 08.12.2025 | 91,63 | 92,33 | 90,72 | 91,51 | -0,25% | 359.157,00 |
| 05.12.2025 | 91,65 | 92,83 | 91,44 | 91,74 | -0,24% | 553.058,00 |
| 04.12.2025 | 94,83 | 94,83 | 91,66 | 91,96 | -2,63% | 434.813,00 |
| 03.12.2025 | 94,11 | 95,24 | 93,54 | 94,44 | 0,22% | 306.853,00 |
| 02.12.2025 | 94,50 | 94,96 | 93,45 | 94,23 | 0,06% | 306.856,00 |
| 01.12.2025 | 94,66 | 95,43 | 93,97 | 94,17 | -1,32% | 267.379,00 |
| 28.11.2025 | 95,57 | 96,10 | 94,52 | 95,43 | -0,08% | 158.670,00 |
| 26.11.2025 | 95,79 | 97,05 | 95,51 | 95,51 | -0,63% | 587.808,00 |
| 25.11.2025 | 94,39 | 96,72 | 94,34 | 96,12 | 2,23% | 863.727,00 |
| 24.11.2025 | 94,41 | 94,73 | 93,05 | 94,02 | 4,03% | 432.110,00 |
| 20.11.2025 | 91,25 | 92,83 | 90,05 | 90,38 | -0,96% | 306.998,00 |
| 19.11.2025 | 91,87 | 91,87 | 90,30 | 91,26 | -0,54% | 571.572,00 |
| 18.11.2025 | 92,42 | 92,78 | 91,39 | 91,76 | -0,91% | 646.676,00 |
| 17.11.2025 | 93,97 | 94,30 | 92,13 | 92,60 | -1,33% | 398.729,00 |
| 13.11.2025 | 94,30 | 95,07 | 93,03 | 93,85 | -0,59% | 370.787,00 |
| 12.11.2025 | 94,94 | 96,07 | 94,38 | 94,41 | -0,38% | 495.537,00 |
| 11.11.2025 | 95,23 | 96,05 | 94,18 | 94,77 | -0,07% | 467.623,00 |
| 10.11.2025 | 93,64 | 95,84 | 93,16 | 94,84 | 1,12% | 537.385,00 |
| 07.11.2025 | 90,94 | 94,39 | 90,79 | 93,79 | 2,41% | 785.859,00 |
| 06.11.2025 | 92,21 | 93,42 | 91,33 | 91,58 | -0,75% | 841.556,00 |
| 05.11.2025 | 90,45 | 93,37 | 89,89 | 92,27 | 2,26% | 965.411,00 |
| 04.11.2025 | 88,30 | 91,40 | 88,11 | 90,23 | 1,67% | 1.013.003,00 |
| 03.11.2025 | 86,48 | 88,77 | 85,07 | 88,75 | 2,12% | 908.588,00 |
| 31.10.2025 | 85,35 | 87,27 | 83,82 | 86,91 | 1,16% | 962.388,00 |
| 30.10.2025 | 86,33 | 87,50 | 85,82 | 85,91 | -0,85% | 424.710,00 |
| 29.10.2025 | 85,36 | 87,95 | 85,36 | 86,65 | 0,21% | 534.807,00 |
| 28.10.2025 | 86,77 | 87,36 | 86,11 | 86,47 | -1,18% | 329.272,00 |
| 27.10.2025 | 87,26 | 89,24 | 87,26 | 87,50 | 0,40% | 590.170,00 |
| 24.10.2025 | 87,84 | 88,35 | 86,66 | 87,15 | -0,25% | 631.025,00 |
| 23.10.2025 | 89,39 | 89,39 | 87,37 | 87,37 | -2,18% | 501.319,00 |
| 22.10.2025 | 89,25 | 91,09 | 88,96 | 89,32 | 0,12% | 440.430,00 |
| 21.10.2025 | 88,15 | 89,89 | 88,15 | 89,21 | 1,06% | 506.999,00 |
| 20.10.2025 | 88,84 | 89,40 | 86,96 | 88,27 | -0,29% | 516.400,00 |
| 17.10.2025 | 87,96 | 88,93 | 87,49 | 88,53 | 0,32% | 473.113,00 |
| 16.10.2025 | 90,50 | 90,50 | 88,23 | 88,25 | -2,38% | 696.865,00 |
| 15.10.2025 | 90,00 | 91,34 | 89,49 | 90,40 | 0,81% | 452.777,00 |
| 14.10.2025 | 87,54 | 89,82 | 87,33 | 89,67 | 0,88% | 528.320,00 |
| 13.10.2025 | 87,84 | 89,13 | 86,35 | 88,89 | 2,48% | 911.449,00 |
| 10.10.2025 | 88,79 | 89,94 | 86,49 | 86,74 | -2,39% | 625.113,00 |
| 09.10.2025 | 88,81 | 89,00 | 87,66 | 88,86 | 0,25% | 524.831,00 |
| 08.10.2025 | 88,72 | 89,48 | 87,97 | 88,64 | 0,02% | 330.291,00 |
| 07.10.2025 | 90,00 | 90,51 | 88,36 | 88,62 | -1,42% | 602.626,00 |
| 06.10.2025 | 90,83 | 91,70 | 89,49 | 89,90 | -0,28% | 1.218.142,00 |
| 02.10.2025 | 89,06 | 90,43 | 89,03 | 90,15 | 0,86% | 637.008,00 |
| 01.10.2025 | 89,51 | 90,32 | 88,69 | 89,38 | -0,23% | 510.104,00 |
| 30.09.2025 | 91,09 | 91,36 | 88,76 | 89,59 | -3,26% | 550.908,00 |
| 29.09.2025 | 93,23 | 93,80 | 91,70 | 92,61 | -0,12% | 343.440,00 |
| 26.09.2025 | 92,16 | 93,24 | 91,14 | 92,72 | 0,75% | 468.003,00 |
| 25.09.2025 | 92,88 | 93,27 | 91,77 | 92,03 | -1,26% | 549.438,00 |
| 24.09.2025 | 94,28 | 94,92 | 92,91 | 93,20 | -1,26% | 441.136,00 |
| 23.09.2025 | 94,15 | 95,40 | 93,24 | 94,39 | 0,47% | 355.539,00 |
| 22.09.2025 | 95,02 | 95,52 | 93,91 | 93,95 | -1,66% | 561.877,00 |
| 19.09.2025 | 96,69 | 97,15 | 95,41 | 95,54 | -1,90% | 1.705.028,00 |
| 18.09.2025 | 97,06 | 98,28 | 96,57 | 97,39 | 0,96% | 594.655,00 |
| 17.09.2025 | 98,93 | 99,69 | 96,27 | 96,46 | -2,46% | 859.087,00 |
| 16.09.2025 | 99,75 | 100,13 | 97,51 | 98,89 | -0,40% | 539.995,00 |
| 15.09.2025 | 100,60 | 100,74 | 99,13 | 99,29 | -0,88% | 542.619,00 |
| 12.09.2025 | 100,50 | 100,81 | 99,62 | 100,17 | -0,57% | 656.252,00 |
| 11.09.2025 | 100,96 | 102,24 | 100,70 | 100,74 | 0,18% | 503.628,00 |
| 10.09.2025 | 99,16 | 101,35 | 98,65 | 100,56 | 1,71% | 636.591,00 |
| 09.09.2025 | 99,90 | 100,03 | 98,17 | 98,87 | -1,58% | 598.432,00 |