132,632$
-2,48%
Echtzeit-Aktienkurs Ryder System
Bid:
Ask:
Aktienkurse zur Ryder System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 135,79 | 136,18 | 132,05 | 132,11 | -2,87% | 350.448,00 |
| 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% | 371.701,00 |
| 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% | 190.163,00 |
| 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% | 156.181,00 |
| 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% | 158.654,00 |
| 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% | 160.206,00 |
| 19.08.2024 | 137,07 | 138,53 | 136,40 | 138,05 | 0,12% | 182.859,00 |
| 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% | 205.762,00 |
| 14.08.2024 | 135,16 | 136,17 | 134,22 | 136,02 | 0,78% | 205.913,00 |
| 13.08.2024 | 132,82 | 135,04 | 132,61 | 134,97 | 2,37% | 188.479,00 |
| 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% | 242.003,00 |
| 06.08.2024 | 129,70 | 134,56 | 129,09 | 132,15 | 2,14% | 234.981,00 |
| 05.08.2024 | 126,03 | 130,58 | 123,36 | 129,38 | -1,33% | 561.431,00 |
| 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% | 364.474,00 |
| 31.07.2024 | 139,83 | 143,17 | 138,23 | 140,16 | 0,59% | 356.758,00 |
| 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% | 385.314,00 |
| 26.07.2024 | 133,00 | 133,38 | 131,06 | 132,17 | 0,13% | 301.554,00 |
| 25.07.2024 | 127,80 | 135,50 | 126,27 | 132,00 | 1,63% | 445.116,00 |
| 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% | 307.618,00 |
| 22.07.2024 | 132,59 | 134,56 | 131,81 | 133,88 | 1,32% | 253.930,00 |
| 19.07.2024 | 131,44 | 132,55 | 130,68 | 132,14 | 0,65% | 232.533,00 |
| 18.07.2024 | 134,52 | 135,60 | 130,83 | 131,29 | -2,50% | 220.780,00 |
| 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% | 358.737,00 |
| 11.07.2024 | 121,44 | 125,47 | 120,84 | 124,97 | 4,05% | 329.250,00 |
| 10.07.2024 | 119,01 | 120,47 | 118,15 | 120,11 | 2,47% | 261.836,00 |
| 09.07.2024 | 119,15 | 119,61 | 117,17 | 117,21 | -2,58% | 278.750,00 |
| 08.07.2024 | 122,44 | 123,20 | 119,24 | 120,31 | -1,79% | 239.539,00 |
| 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 |
| 01.07.2024 | 124,40 | 124,72 | 122,59 | 122,69 | -0,96% | 233.111,00 |
| 28.06.2024 | 123,23 | 126,73 | 123,23 | 123,88 | 1,09% | 897.975,00 |
| 27.06.2024 | 124,39 | 123,88 | 121,92 | 122,54 | -0,19% | 224.431,00 |
| 26.06.2024 | 124,39 | 125,29 | 122,70 | 122,77 | -1,39% | 316.561,00 |
| 25.06.2024 | 125,14 | 125,56 | 122,83 | 124,50 | -0,48% | 391.164,00 |
| 24.06.2024 | 123,74 | 125,54 | 120,94 | 125,10 | 3,39% | 365.254,00 |
| 21.06.2024 | 122,07 | 122,18 | 120,41 | 121,00 | 0,08% | 566.451,00 |
| 20.06.2024 | 119,72 | 121,88 | 119,55 | 120,90 | 0,94% | 248.383,00 |
| 18.06.2024 | 119,60 | 121,80 | 118,78 | 119,77 | 0,16% | 226.267,00 |
| 17.06.2024 | 118,21 | 119,82 | 117,18 | 119,58 | 0,55% | 270.466,00 |
| 14.06.2024 | 119,78 | 119,78 | 116,58 | 118,92 | -1,06% | 229.949,00 |
| 13.06.2024 | 120,33 | 120,88 | 119,29 | 120,19 | -0,32% | 238.204,00 |
| 12.06.2024 | 120,92 | 122,94 | 120,48 | 120,58 | 1,66% | 236.609,00 |
| 11.06.2024 | 120,26 | 120,26 | 118,04 | 118,61 | -2,30% | 233.716,00 |
| 10.06.2024 | 119,04 | 121,90 | 119,04 | 121,40 | 1,04% | 212.858,00 |
| 07.06.2024 | 119,29 | 120,39 | 119,29 | 120,15 | -0,14% | 126.634,00 |
| 06.06.2024 | 120,74 | 120,74 | 118,55 | 120,32 | -0,42% | 265.912,00 |
| 05.06.2024 | 120,08 | 120,97 | 119,06 | 120,83 | 1,54% | 152.658,00 |
| 04.06.2024 | 120,89 | 121,87 | 118,53 | 119,00 | -1,62% | 177.842,00 |
| 03.06.2024 | 122,37 | 122,37 | 119,88 | 120,96 | -0,42% | 160.820,00 |
| 31.05.2024 | 121,30 | 121,69 | 120,53 | 121,47 | 0,78% | 298.504,00 |
| 30.05.2024 | 119,16 | 120,56 | 118,75 | 120,53 | 1,45% | 207.710,00 |
| 29.05.2024 | 119,37 | 120,45 | 118,55 | 118,81 | -1,52% | 156.229,00 |
| 28.05.2024 | 122,26 | 122,26 | 120,40 | 120,64 | -0,79% | 149.780,00 |
| 24.05.2024 | 121,43 | 122,16 | 120,17 | 121,60 | 0,99% | 108.520,00 |
| 23.05.2024 | 121,66 | 121,79 | 119,90 | 120,41 | -0,54% | 161.556,00 |
| 22.05.2024 | 123,93 | 124,60 | 120,59 | 121,06 | -2,85% | 199.883,00 |
| 21.05.2024 | 125,71 | 126,63 | 124,54 | 124,61 | -1,44% | 216.895,00 |
| 20.05.2024 | 125,94 | 126,57 | 125,46 | 126,43 | 0,56% | 172.716,00 |
| 17.05.2024 | 124,29 | 125,81 | 123,76 | 125,73 | 0,60% | 172.324,00 |
| 16.05.2024 | 128,22 | 128,22 | 122,95 | 124,98 | -2,54% | 292.848,00 |
| 15.05.2024 | 127,67 | 128,85 | 127,16 | 128,24 | 1,06% | 184.196,00 |
| 14.05.2024 | 126,65 | 127,66 | 126,03 | 126,90 | 0,91% | 252.534,00 |
| 13.05.2024 | 127,56 | 127,56 | 125,41 | 125,76 | -0,69% | 152.856,00 |
| 10.05.2024 | 127,80 | 128,12 | 126,39 | 126,64 | -0,60% | 160.827,00 |
| 09.05.2024 | 125,49 | 127,55 | 125,17 | 127,40 | 1,55% | 216.192,00 |
| 08.05.2024 | 124,51 | 126,17 | 124,51 | 125,46 | 0,11% | 166.355,00 |
| 07.05.2024 | 125,68 | 127,09 | 125,32 | 125,32 | -0,29% | 244.349,00 |
| 06.05.2024 | 125,91 | 126,19 | 125,09 | 125,68 | 0,82% | 186.447,00 |
| 03.05.2024 | 127,02 | 127,21 | 124,30 | 124,66 | -0,04% | 179.024,00 |
| 02.05.2024 | 124,49 | 125,72 | 122,64 | 124,71 | 1,89% | 194.581,00 |
| 01.05.2024 | 121,44 | 126,04 | 120,81 | 122,40 | 0,45% | 275.018,00 |
| 30.04.2024 | 121,87 | 122,45 | 120,70 | 121,85 | -1,02% | 463.125,00 |
| 29.04.2024 | 122,38 | 123,80 | 122,12 | 123,10 | 0,94% | 267.319,00 |
| 26.04.2024 | 121,27 | 123,19 | 121,00 | 121,95 | -0,39% | 224.612,00 |
| 25.04.2024 | 120,01 | 123,45 | 118,55 | 122,43 | 0,20% | 491.715,00 |
| 24.04.2024 | 122,30 | 122,94 | 118,60 | 122,19 | 0,15% | 509.650,00 |
| 23.04.2024 | 111,25 | 122,81 | 111,25 | 122,01 | 11,94% | 714.935,00 |
| 22.04.2024 | 109,31 | 110,22 | 108,36 | 109,00 | 0,27% | 441.592,00 |
| 19.04.2024 | 107,17 | 108,96 | 107,17 | 108,71 | 1,44% | 306.179,00 |
| 18.04.2024 | 109,53 | 109,82 | 106,88 | 107,17 | -1,48% | 294.434,00 |
| 17.04.2024 | 110,76 | 111,74 | 108,10 | 108,78 | -2,77% | 261.707,00 |
| 16.04.2024 | 113,95 | 113,95 | 111,45 | 111,88 | -2,04% | 193.807,00 |