179,708$
-1,32%
Echtzeit-Aktienkurs Ryder System
Bid:
Ask:
Aktienkurse zur Ryder System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 181,13 | 182,00 | 179,45 | 180,02 | -1,15% | 216.325,00 |
| 14.08.2025 | 181,93 | 182,34 | 180,31 | 182,11 | -0,76% | 321.424,00 |
| 13.08.2025 | 179,83 | 184,46 | 179,34 | 183,51 | 2,27% | 299.185,00 |
| 12.08.2025 | 175,09 | 180,08 | 175,06 | 179,43 | 3,17% | 233.329,00 |
| 11.08.2025 | 177,88 | 179,00 | 172,31 | 173,92 | -2,13% | 343.030,00 |
| 08.08.2025 | 176,68 | 178,55 | 175,54 | 177,70 | 1,09% | 357.202,00 |
| 07.08.2025 | 179,50 | 180,00 | 175,02 | 175,79 | -1,58% | 230.727,00 |
| 06.08.2025 | 177,91 | 179,10 | 175,68 | 178,62 | 0,70% | 258.381,00 |
| 05.08.2025 | 176,32 | 177,39 | 173,67 | 177,38 | 1,03% | 303.376,00 |
| 04.08.2025 | 173,91 | 176,95 | 173,91 | 175,57 | 1,04% | 332.233,00 |
| 01.08.2025 | 175,05 | 175,80 | 172,81 | 173,77 | -2,22% | 353.414,00 |
| 31.07.2025 | 177,00 | 179,01 | 176,40 | 177,71 | -0,48% | 532.548,00 |
| 30.07.2025 | 179,18 | 180,41 | 176,55 | 178,57 | -0,47% | 397.709,00 |
| 29.07.2025 | 183,27 | 183,42 | 177,91 | 179,41 | -1,80% | 388.084,00 |
| 28.07.2025 | 182,78 | 184,76 | 180,50 | 182,70 | 0,05% | 458.271,00 |
| 25.07.2025 | 178,67 | 183,17 | 176,85 | 182,60 | 3,09% | 510.540,00 |
| 24.07.2025 | 176,37 | 180,00 | 167,07 | 177,13 | 2,49% | 938.541,00 |
| 23.07.2025 | 172,68 | 173,38 | 171,34 | 172,82 | 0,62% | 757.930,00 |
| 22.07.2025 | 169,83 | 173,32 | 169,00 | 171,76 | 1,75% | 503.480,00 |
| 21.07.2025 | 170,46 | 170,83 | 168,59 | 168,81 | -0,64% | 344.922,00 |
| 18.07.2025 | 173,38 | 173,40 | 168,50 | 169,90 | -1,22% | 628.604,00 |
| 17.07.2025 | 170,43 | 173,49 | 170,43 | 172,00 | 0,30% | 341.350,00 |
| 16.07.2025 | 172,50 | 176,52 | 169,84 | 171,49 | -1,45% | 404.114,00 |
| 15.07.2025 | 174,58 | 175,90 | 173,62 | 174,02 | -0,20% | 289.213,00 |
| 14.07.2025 | 175,18 | 175,59 | 173,29 | 174,37 | -1,15% | 268.287,00 |
| 11.07.2025 | 175,61 | 176,60 | 173,49 | 176,39 | 0,22% | 481.580,00 |
| 10.07.2025 | 171,25 | 177,40 | 170,41 | 176,01 | 3,50% | 406.486,00 |
| 09.07.2025 | 170,99 | 170,99 | 168,86 | 170,06 | -0,08% | 219.247,00 |
| 08.07.2025 | 169,68 | 172,71 | 169,46 | 170,20 | 0,56% | 385.814,00 |
| 07.07.2025 | 169,80 | 172,72 | 168,00 | 169,26 | -1,35% | 257.679,00 |
| 03.07.2025 | 172,33 | 172,67 | 170,33 | 171,57 | -0,01% | 236.926,00 |
| 02.07.2025 | 169,00 | 172,04 | 168,65 | 171,59 | 1,74% | 319.238,00 |
| 01.07.2025 | 161,54 | 171,21 | 161,11 | 168,66 | 6,08% | 444.384,00 |
| 30.06.2025 | 160,88 | 160,97 | 158,18 | 159,00 | -1,17% | 255.450,00 |
| 27.06.2025 | 159,24 | 162,00 | 158,52 | 160,88 | 1,30% | 456.347,00 |
| 26.06.2025 | 156,49 | 159,59 | 155,83 | 158,81 | 1,88% | 310.400,00 |
| 25.06.2025 | 157,37 | 157,41 | 154,39 | 155,88 | -0,53% | 262.579,00 |
| 24.06.2025 | 154,91 | 157,31 | 154,40 | 156,71 | 1,92% | 308.803,00 |
| 23.06.2025 | 150,00 | 153,96 | 149,45 | 153,76 | 2,36% | 221.491,00 |
| 20.06.2025 | 151,90 | 152,61 | 149,59 | 150,21 | -0,84% | 594.389,00 |
| 18.06.2025 | 151,18 | 153,91 | 150,90 | 151,49 | 0,55% | 251.680,00 |
| 17.06.2025 | 149,12 | 151,57 | 148,05 | 150,66 | 0,70% | 273.180,00 |
| 16.06.2025 | 148,67 | 150,95 | 147,80 | 149,61 | 1,56% | 230.365,00 |
| 13.06.2025 | 148,08 | 149,18 | 146,75 | 147,31 | -1,56% | 221.714,00 |
| 12.06.2025 | 149,30 | 149,99 | 147,81 | 149,65 | -0,27% | 319.464,00 |
| 11.06.2025 | 154,50 | 155,00 | 150,00 | 150,05 | -2,60% | 298.861,00 |
| 10.06.2025 | 153,88 | 155,17 | 152,75 | 154,06 | 0,66% | 214.108,00 |
| 09.06.2025 | 152,31 | 154,71 | 151,52 | 153,05 | 1,63% | 230.219,00 |
| 06.06.2025 | 150,79 | 150,85 | 149,16 | 150,59 | 1,61% | 169.459,00 |
| 05.06.2025 | 148,65 | 149,58 | 147,33 | 148,21 | -0,27% | 190.249,00 |
| 04.06.2025 | 150,79 | 151,04 | 148,16 | 148,61 | -1,16% | 299.874,00 |
| 03.06.2025 | 145,00 | 151,05 | 145,00 | 150,35 | 2,80% | 313.848,00 |
| 02.06.2025 | 146,00 | 146,95 | 143,34 | 146,26 | -0,59% | 419.314,00 |
| 30.05.2025 | 150,79 | 150,79 | 146,37 | 147,13 | -2,38% | 1.121.665,00 |
| 29.05.2025 | 150,27 | 151,11 | 148,80 | 150,71 | 0,38% | 256.275,00 |
| 28.05.2025 | 151,25 | 153,08 | 149,89 | 150,14 | -1,46% | 280.739,00 |
| 27.05.2025 | 150,88 | 152,67 | 149,73 | 152,37 | 2,07% | 209.799,00 |
| 23.05.2025 | 147,24 | 150,16 | 147,24 | 149,28 | -0,69% | 250.754,00 |
| 22.05.2025 | 148,76 | 151,30 | 148,76 | 150,32 | -0,56% | 264.374,00 |
| 21.05.2025 | 151,88 | 153,77 | 150,96 | 151,17 | -2,32% | 309.257,00 |
| 20.05.2025 | 156,17 | 157,17 | 154,26 | 154,76 | -0,97% | 272.652,00 |
| 19.05.2025 | 156,33 | 157,77 | 154,78 | 156,28 | -1,29% | 270.225,00 |
| 16.05.2025 | 157,60 | 159,51 | 156,87 | 158,32 | 0,51% | 297.059,00 |
| 15.05.2025 | 159,99 | 160,16 | 157,40 | 157,52 | -1,48% | 290.375,00 |
| 14.05.2025 | 158,65 | 161,12 | 158,05 | 159,88 | 0,04% | 422.150,00 |
| 13.05.2025 | 157,29 | 161,42 | 156,69 | 159,81 | 2,08% | 568.119,00 |
| 12.05.2025 | 151,50 | 157,47 | 151,26 | 156,56 | 7,99% | 530.446,00 |
| 09.05.2025 | 146,95 | 147,02 | 143,77 | 144,97 | -1,08% | 281.346,00 |
| 08.05.2025 | 142,62 | 147,59 | 142,39 | 146,56 | 3,76% | 364.347,00 |
| 07.05.2025 | 143,29 | 144,72 | 139,89 | 141,25 | -0,58% | 496.321,00 |
| 06.05.2025 | 141,15 | 142,62 | 139,77 | 142,07 | -0,75% | 290.937,00 |
| 05.05.2025 | 143,52 | 145,31 | 142,94 | 143,14 | -1,08% | 259.525,00 |
| 02.05.2025 | 141,04 | 145,19 | 141,04 | 144,71 | 4,18% | 288.042,00 |
| 01.05.2025 | 139,25 | 140,65 | 135,74 | 138,90 | 0,89% | 581.071,00 |
| 30.04.2025 | 136,05 | 137,98 | 133,73 | 137,67 | -0,11% | 580.313,00 |
| 29.04.2025 | 138,07 | 138,69 | 135,87 | 137,82 | -0,25% | 290.913,00 |
| 28.04.2025 | 137,00 | 139,14 | 135,56 | 138,17 | 0,69% | 338.639,00 |
| 25.04.2025 | 136,63 | 138,12 | 135,96 | 137,22 | -1,37% | 234.482,00 |
| 24.04.2025 | 134,80 | 139,92 | 133,06 | 139,13 | 2,82% | 400.061,00 |
| 23.04.2025 | 143,40 | 147,72 | 133,52 | 135,31 | -1,94% | 561.423,00 |
| 22.04.2025 | 136,87 | 138,69 | 135,14 | 137,98 | 2,82% | 513.349,00 |
| 21.04.2025 | 137,40 | 137,40 | 130,16 | 134,20 | -3,17% | 678.691,00 |
| 17.04.2025 | 138,62 | 140,77 | 138,12 | 138,59 | 0,34% | 655.270,00 |
| 16.04.2025 | 140,07 | 141,26 | 136,10 | 138,12 | -1,82% | 360.431,00 |
| 15.04.2025 | 141,31 | 142,85 | 140,20 | 140,68 | -0,14% | 267.255,00 |
| 14.04.2025 | 142,25 | 142,45 | 138,55 | 140,88 | 1,27% | 302.007,00 |
| 11.04.2025 | 137,43 | 139,81 | 133,64 | 139,11 | 0,34% | 379.093,00 |
| 10.04.2025 | 142,24 | 142,24 | 135,81 | 138,64 | -4,13% | 365.010,00 |
| 09.04.2025 | 128,96 | 145,53 | 127,38 | 144,61 | 11,12% | 460.552,00 |
| 08.04.2025 | 137,55 | 138,92 | 127,96 | 130,14 | -1,50% | 422.280,00 |
| 07.04.2025 | 130,83 | 139,65 | 125,54 | 132,12 | -1,23% | 526.926,00 |
| 04.04.2025 | 133,02 | 135,91 | 127,98 | 133,77 | -3,48% | 676.773,00 |
| 03.04.2025 | 145,64 | 146,15 | 137,04 | 138,59 | -8,62% | 729.683,00 |
| 02.04.2025 | 144,95 | 152,11 | 143,99 | 151,66 | 3,69% | 485.342,00 |
| 01.04.2025 | 143,33 | 146,78 | 142,10 | 146,26 | 1,70% | 503.165,00 |
| 31.03.2025 | 139,35 | 144,91 | 137,84 | 143,81 | 2,36% | 517.232,00 |
| 28.03.2025 | 142,90 | 143,74 | 139,90 | 140,50 | -2,41% | 240.873,00 |
| 27.03.2025 | 144,82 | 145,07 | 143,00 | 143,97 | -0,44% | 252.108,00 |
| 26.03.2025 | 145,05 | 146,73 | 144,28 | 144,60 | -0,19% | 211.963,00 |
| 25.03.2025 | 145,11 | 146,16 | 143,94 | 144,87 | -0,19% | 275.996,00 |