223,867$
0,33%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 220,60 | 222,80 | 220,60 | 222,80 | -0,15% | - |
| 26.02.2026 | 224,32 | 228,00 | 222,68 | 223,13 | 1,00% | 2,00 |
| 25.02.2026 | 225,00 | 227,25 | 220,61 | 220,92 | -1,14% | 2,00 |
| 24.02.2026 | 220,63 | 225,19 | 220,27 | 223,46 | 1,70% | 375.587,00 |
| 23.02.2026 | 222,88 | 224,00 | 216,25 | 219,73 | -1,93% | 277.535,00 |
| 20.02.2026 | 219,06 | 225,69 | 219,06 | 224,06 | 2,16% | 353.807,00 |
| 19.02.2026 | 221,55 | 224,38 | 218,72 | 219,33 | -1,66% | 384.716,00 |
| 18.02.2026 | 216,86 | 223,96 | 216,86 | 223,04 | 3,14% | 487.329,00 |
| 17.02.2026 | 210,01 | 220,80 | 210,01 | 216,25 | 1,16% | 568.446,00 |
| 13.02.2026 | 207,26 | 214,03 | 205,15 | 213,77 | 2,77% | 682.466,00 |
| 12.02.2026 | 215,60 | 218,62 | 203,94 | 208,01 | -4,28% | 494.004,00 |
| 11.02.2026 | 204,51 | 230,38 | 204,51 | 217,31 | 2,41% | 733.209,00 |
| 10.02.2026 | 215,86 | 217,22 | 210,08 | 212,19 | -1,64% | 721.145,00 |
| 09.02.2026 | 217,20 | 217,29 | 213,53 | 215,73 | -0,81% | 256.673,00 |
| 06.02.2026 | 214,59 | 218,36 | 212,87 | 217,50 | 1,49% | 354.623,00 |
| 05.02.2026 | 212,50 | 214,81 | 207,70 | 214,30 | 0,60% | 278.397,00 |
| 04.02.2026 | 205,15 | 214,16 | 203,99 | 213,03 | 4,90% | 449.147,00 |
| 03.02.2026 | 202,71 | 210,10 | 200,91 | 203,08 | 0,00% | 722.269,00 |
| 02.02.2026 | 192,79 | 203,72 | 191,35 | 203,08 | 6,17% | 577.909,00 |
| 30.01.2026 | 190,48 | 193,46 | 189,44 | 191,28 | -0,59% | 357.488,00 |
| 29.01.2026 | 191,66 | 192,45 | 188,79 | 192,42 | 0,94% | 222.460,00 |
| 28.01.2026 | 190,96 | 192,45 | 189,70 | 190,63 | 0,23% | 208.901,00 |
| 27.01.2026 | 190,62 | 192,61 | 189,41 | 190,20 | -0,19% | 244.385,00 |
| 26.01.2026 | 188,38 | 191,33 | 188,29 | 190,56 | 0,08% | 254.109,00 |
| 23.01.2026 | 195,43 | 196,66 | 188,81 | 190,41 | -3,01% | 290.093,00 |
| 22.01.2026 | 195,85 | 196,88 | 194,44 | 196,32 | 0,94% | 213.998,00 |
| 21.01.2026 | 189,49 | 196,23 | 187,28 | 194,49 | 3,45% | 277.974,00 |
| 20.01.2026 | 191,21 | 191,21 | 186,02 | 188,00 | -0,65% | 207.671,00 |
| 19.01.2026 | 189,06 | 189,60 | 189,06 | 189,23 | -0,79% | - |
| 16.01.2026 | 193,27 | 194,82 | 190,24 | 190,74 | -1,81% | 529.216,00 |
| 15.01.2026 | 194,18 | 195,52 | 192,98 | 194,26 | 1,03% | 261.489,00 |
| 14.01.2026 | 191,37 | 193,24 | 189,85 | 192,27 | 0,80% | 259.294,00 |
| 13.01.2026 | 192,09 | 194,82 | 189,37 | 190,75 | -0,17% | 308.400,00 |
| 12.01.2026 | 190,37 | 191,87 | 189,87 | 191,08 | -0,22% | 210.927,00 |
| 09.01.2026 | 190,84 | 193,11 | 188,15 | 191,51 | 0,77% | 386.429,00 |
| 08.01.2026 | 185,02 | 191,01 | 185,02 | 190,04 | 1,00% | 344.954,00 |
| 07.01.2026 | 192,84 | 193,08 | 185,10 | 188,16 | -2,03% | 328.333,00 |
| 06.01.2026 | 186,51 | 193,77 | 186,00 | 192,06 | 2,61% | 466.257,00 |
| 05.01.2026 | 193,11 | 195,42 | 186,13 | 187,17 | -3,61% | 550.523,00 |
| 02.01.2026 | 192,83 | 194,66 | 190,41 | 194,18 | 1,46% | 208.074,00 |
| 31.12.2025 | 193,25 | 194,09 | 190,57 | 191,39 | -0,79% | 222.173,00 |
| 30.12.2025 | 192,96 | 194,33 | 191,90 | 192,92 | -0,64% | 165.101,00 |
| 29.12.2025 | 196,09 | 196,09 | 194,07 | 194,17 | -1,02% | 190.786,00 |
| 26.12.2025 | 197,99 | 198,32 | 195,65 | 196,18 | -0,80% | 134.092,00 |
| 24.12.2025 | 197,35 | 198,26 | 196,51 | 197,77 | 0,39% | 149.682,00 |
| 23.12.2025 | 195,01 | 198,00 | 195,01 | 197,00 | 0,93% | 347.157,00 |
| 22.12.2025 | 192,50 | 195,86 | 192,24 | 195,18 | 1,89% | 352.489,00 |
| 19.12.2025 | 190,84 | 191,98 | 189,37 | 191,56 | 0,73% | 727.216,00 |
| 18.12.2025 | 190,63 | 195,41 | 189,27 | 190,18 | 0,90% | 325.579,00 |
| 17.12.2025 | 191,81 | 192,70 | 187,96 | 188,49 | -1,60% | 319.006,00 |
| 16.12.2025 | 191,23 | 192,88 | 188,94 | 191,55 | 0,48% | 320.377,00 |
| 15.12.2025 | 189,87 | 192,26 | 187,24 | 190,64 | 0,58% | 644.966,00 |
| 12.12.2025 | 196,10 | 196,48 | 188,01 | 189,54 | -4,28% | 577.268,00 |
| 11.12.2025 | 193,52 | 200,53 | 192,23 | 198,02 | 2,04% | 582.739,00 |
| 10.12.2025 | 185,58 | 194,52 | 185,13 | 194,07 | 4,14% | 606.828,00 |
| 09.12.2025 | 187,10 | 188,95 | 185,36 | 186,35 | -0,51% | 522.296,00 |
| 08.12.2025 | 186,50 | 189,81 | 185,31 | 187,30 | 0,49% | 387.009,00 |
| 05.12.2025 | 180,07 | 187,77 | 180,07 | 186,39 | 3,54% | 383.556,00 |
| 04.12.2025 | 179,25 | 180,88 | 178,82 | 180,01 | 0,85% | 305.413,00 |
| 03.12.2025 | 174,11 | 179,25 | 172,49 | 178,49 | 3,79% | 453.203,00 |
| 02.12.2025 | 169,77 | 174,29 | 169,77 | 171,97 | -0,09% | 501.603,00 |
| 01.12.2025 | 172,89 | 175,93 | 171,94 | 172,13 | -0,62% | 264.882,00 |
| 28.11.2025 | 173,12 | 174,54 | 172,25 | 173,21 | 0,42% | 79.502,00 |
| 26.11.2025 | 172,01 | 174,77 | 171,01 | 172,49 | 0,06% | 284.177,00 |
| 25.11.2025 | 169,73 | 173,24 | 169,73 | 172,38 | 1,42% | 253.012,00 |
| 24.11.2025 | 168,52 | 170,06 | 167,18 | 169,96 | 1,02% | 328.458,00 |
| 21.11.2025 | 163,81 | 169,43 | 161,89 | 168,25 | 3,54% | 351.889,00 |
| 20.11.2025 | 168,96 | 169,00 | 161,41 | 162,50 | -2,49% | 286.747,00 |
| 19.11.2025 | 166,47 | 167,65 | 165,33 | 166,65 | 0,37% | 249.925,00 |
| 18.11.2025 | 163,48 | 166,75 | 162,53 | 166,03 | 0,96% | 483.525,00 |
| 17.11.2025 | 169,18 | 169,56 | 163,64 | 164,45 | -3,54% | 287.493,00 |
| 14.11.2025 | 168,58 | 170,85 | 167,83 | 170,49 | 0,70% | 333.101,00 |
| 13.11.2025 | 173,44 | 174,40 | 168,60 | 169,30 | -2,05% | 383.415,00 |
| 12.11.2025 | 170,82 | 175,30 | 170,82 | 172,85 | 1,53% | 348.283,00 |
| 11.11.2025 | 169,56 | 171,76 | 168,20 | 170,25 | 0,44% | 355.479,00 |
| 10.11.2025 | 169,76 | 171,14 | 168,01 | 169,50 | 0,05% | 385.514,00 |
| 07.11.2025 | 166,86 | 169,70 | 166,86 | 169,42 | 1,09% | 325.587,00 |
| 06.11.2025 | 167,55 | 168,41 | 166,38 | 167,59 | 0,02% | 372.019,00 |
| 05.11.2025 | 169,73 | 170,08 | 166,65 | 167,56 | 0,13% | 346.863,00 |
| 04.11.2025 | 167,05 | 170,29 | 166,13 | 167,35 | -0,65% | 417.969,00 |
| 03.11.2025 | 168,34 | 170,11 | 164,51 | 168,45 | -0,46% | 451.177,00 |
| 31.10.2025 | 168,69 | 170,65 | 168,42 | 169,23 | -0,10% | 504.087,00 |
| 30.10.2025 | 169,54 | 172,56 | 168,77 | 169,40 | -0,82% | 415.445,00 |
| 29.10.2025 | 168,32 | 172,78 | 168,32 | 170,80 | 1,11% | 619.109,00 |
| 28.10.2025 | 168,70 | 170,91 | 167,76 | 168,93 | 0,40% | 513.005,00 |
| 27.10.2025 | 162,41 | 169,25 | 161,71 | 168,26 | 4,31% | 726.911,00 |
| 24.10.2025 | 160,90 | 164,99 | 160,08 | 161,31 | 0,86% | 966.155,00 |
| 23.10.2025 | 174,61 | 174,61 | 158,48 | 159,94 | -12,51% | - |
| 22.10.2025 | 185,66 | 186,08 | 182,22 | 182,81 | -1,28% | 505.138,00 |
| 21.10.2025 | 183,00 | 186,83 | 180,49 | 185,18 | 0,88% | 389.192,00 |
| 20.10.2025 | 183,50 | 185,17 | 182,96 | 183,56 | 0,72% | 247.747,00 |
| 17.10.2025 | 181,45 | 183,71 | 181,10 | 182,26 | -0,21% | - |
| 16.10.2025 | 185,04 | 187,16 | 181,52 | 182,64 | 0,19% | 316.117,00 |
| 15.10.2025 | 182,85 | 183,24 | 180,89 | 182,30 | 0,16% | 224.602,00 |
| 14.10.2025 | 178,42 | 183,27 | 178,42 | 182,01 | 1,23% | 474.149,00 |
| 13.10.2025 | 178,65 | 181,13 | 178,00 | 179,79 | 1,88% | 270.902,00 |
| 10.10.2025 | 184,30 | 186,82 | 176,32 | 176,47 | -4,23% | 394.327,00 |
| 09.10.2025 | 187,60 | 187,90 | 183,88 | 184,26 | -1,74% | 257.680,00 |
| 08.10.2025 | 185,50 | 190,79 | 184,68 | 187,52 | 0,96% | 321.559,00 |
| 07.10.2025 | 194,02 | 194,92 | 185,52 | 185,73 | -4,37% | 324.463,00 |