187,719$
-0,23%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 192,21 | 193,08 | 185,10 | 188,16 | -2,03% | 335.360,00 |
| 06.01.2026 | 186,51 | 193,77 | 186,00 | 192,06 | 2,61% | 466.274,00 |
| 05.01.2026 | 193,11 | 195,42 | 186,13 | 187,17 | -3,61% | 550.536,00 |
| 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 | 193,67 | 194,33 | 191,90 | 192,92 | -0,64% | 166.701,00 |
| 29.12.2025 | 196,01 | 196,09 | 194,07 | 194,17 | -1,02% | 194.189,00 |
| 26.12.2025 | 197,99 | 198,32 | 195,65 | 196,18 | -0,80% | 135.893,00 |
| 24.12.2025 | 197,35 | 198,26 | 196,51 | 197,77 | 0,39% | 149.682,00 |
| 23.12.2025 | 195,06 | 198,00 | 195,01 | 197,00 | 0,93% | 347.159,00 |
| 22.12.2025 | 192,50 | 195,86 | 192,24 | 195,18 | 1,89% | 356.093,00 |
| 19.12.2025 | 189,37 | 191,98 | 189,37 | 191,56 | 0,73% | 739.374,00 |
| 18.12.2025 | 190,63 | 195,41 | 189,27 | 190,18 | 0,90% | 328.001,00 |
| 17.12.2025 | 191,43 | 192,70 | 187,96 | 188,49 | -1,60% | 321.391,00 |
| 16.12.2025 | 190,57 | 192,88 | 188,94 | 191,55 | 0,48% | 323.078,00 |
| 15.12.2025 | 190,05 | 192,26 | 187,24 | 190,64 | 0,58% | 644.966,00 |
| 12.12.2025 | 196,45 | 196,48 | 188,01 | 189,54 | -4,28% | 603.471,00 |
| 11.12.2025 | 193,52 | 200,53 | 192,23 | 198,02 | 2,04% | 596.353,00 |
| 10.12.2025 | 185,58 | 194,52 | 185,13 | 194,07 | 4,14% | 613.347,00 |
| 09.12.2025 | 187,10 | 188,95 | 185,36 | 186,35 | -0,51% | 527.255,00 |
| 08.12.2025 | 186,50 | 189,81 | 185,31 | 187,30 | 0,49% | 392.941,00 |
| 05.12.2025 | 180,47 | 187,77 | 180,07 | 186,39 | 3,54% | 406.799,00 |
| 04.12.2025 | 179,25 | 180,88 | 178,82 | 180,01 | 0,85% | 308.122,00 |
| 03.12.2025 | 174,11 | 179,25 | 172,49 | 178,49 | 3,79% | 454.839,00 |
| 02.12.2025 | 169,77 | 174,29 | 169,77 | 171,97 | -0,09% | 511.780,00 |
| 01.12.2025 | 172,89 | 175,93 | 171,94 | 172,13 | -0,62% | 270.695,00 |
| 28.11.2025 | 173,12 | 174,54 | 172,25 | 173,21 | 0,42% | 79.507,00 |
| 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% | 255.417,00 |
| 24.11.2025 | 168,52 | 170,06 | 167,18 | 169,96 | 1,02% | 332.124,00 |
| 21.11.2025 | 163,54 | 169,43 | 161,89 | 168,25 | 3,54% | 356.324,00 |
| 20.11.2025 | 168,18 | 169,00 | 161,41 | 162,50 | -2,49% | 289.435,00 |
| 19.11.2025 | 166,47 | 167,65 | 165,33 | 166,65 | 0,37% | 266.789,00 |
| 18.11.2025 | 163,48 | 166,75 | 162,53 | 166,03 | 0,96% | 497.083,00 |
| 17.11.2025 | 169,18 | 169,56 | 163,64 | 164,45 | -3,54% | 297.040,00 |
| 14.11.2025 | 168,58 | 170,85 | 167,83 | 170,49 | 0,70% | 363.192,00 |
| 13.11.2025 | 173,44 | 174,40 | 168,60 | 169,30 | -2,05% | 394.505,00 |
| 12.11.2025 | 170,82 | 175,30 | 170,82 | 172,85 | 1,53% | 354.880,00 |
| 11.11.2025 | 169,56 | 171,76 | 168,20 | 170,25 | 0,44% | 376.435,00 |
| 10.11.2025 | 169,76 | 171,14 | 168,01 | 169,50 | 0,05% | 391.022,00 |
| 07.11.2025 | 166,86 | 169,70 | 166,86 | 169,42 | 1,09% | 331.104,00 |
| 06.11.2025 | 167,51 | 168,41 | 166,38 | 167,59 | 0,02% | 376.576,00 |
| 05.11.2025 | 169,73 | 170,08 | 166,65 | 167,56 | 0,13% | 350.939,00 |
| 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 | 160,89 | 164,99 | 160,08 | 161,31 | 0,86% | 966.731,00 |
| 23.10.2025 | 174,61 | 174,61 | 158,48 | 159,94 | -12,51% | 983.387,00 |
| 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 |
| 06.10.2025 | 192,92 | 195,48 | 189,96 | 194,22 | 0,52% | 297.252,00 |
| 03.10.2025 | 190,81 | 195,17 | 188,13 | 193,21 | 1,44% | 362.703,00 |
| 02.10.2025 | 191,00 | 191,00 | 187,46 | 190,47 | 0,27% | 213.705,00 |
| 01.10.2025 | 187,51 | 190,35 | 187,51 | 189,95 | 0,69% | 341.453,00 |
| 30.09.2025 | 186,39 | 189,01 | 185,08 | 188,64 | 0,90% | 324.375,00 |
| 29.09.2025 | 188,85 | 188,85 | 184,81 | 186,96 | -0,42% | 336.415,00 |
| 26.09.2025 | 185,11 | 188,77 | 184,58 | 187,74 | 1,71% | 376.668,00 |
| 25.09.2025 | 184,01 | 185,49 | 182,65 | 184,59 | 0,01% | 246.664,00 |
| 24.09.2025 | 187,00 | 187,60 | 183,84 | 184,58 | -1,11% | 180.875,00 |
| 23.09.2025 | 186,28 | 188,66 | 186,00 | 186,65 | 0,91% | 225.217,00 |
| 22.09.2025 | 184,34 | 185,49 | 182,67 | 184,97 | 0,66% | 189.853,00 |
| 19.09.2025 | 186,32 | 186,74 | 182,57 | 183,75 | -1,01% | 700.936,00 |
| 18.09.2025 | 185,83 | 188,02 | 184,76 | 185,63 | 0,56% | 370.102,00 |
| 17.09.2025 | 188,63 | 190,20 | 183,58 | 184,59 | -2,02% | 284.252,00 |
| 16.09.2025 | 188,15 | 188,97 | 185,11 | 188,39 | 0,53% | 205.595,00 |
| 15.09.2025 | 188,11 | 190,10 | 187,11 | 187,40 | -0,03% | 167.306,00 |
| 12.09.2025 | 189,04 | 190,38 | 187,31 | 187,45 | -1,12% | 409.815,00 |
| 11.09.2025 | 186,59 | 189,57 | 185,92 | 189,57 | 1,67% | 334.335,00 |
| 10.09.2025 | 185,59 | 187,91 | 185,36 | 186,46 | 0,43% | 256.649,00 |
| 09.09.2025 | 188,15 | 188,31 | 184,97 | 185,66 | -1,31% | 171.711,00 |
| 08.09.2025 | 188,30 | 189,19 | 185,95 | 188,12 | 0,48% | 270.596,00 |
| 05.09.2025 | 189,14 | 191,00 | 185,99 | 187,22 | -0,75% | 240.262,00 |
| 04.09.2025 | 186,15 | 189,36 | 185,27 | 188,64 | 1,39% | 353.766,00 |
| 03.09.2025 | 185,37 | 187,78 | 184,33 | 186,05 | -0,44% | 191.109,00 |
| 02.09.2025 | 185,09 | 186,95 | 184,05 | 186,87 | -0,35% | 217.202,00 |
| 29.08.2025 | 186,89 | 188,32 | 185,67 | 187,52 | 0,21% | 250.983,00 |
| 28.08.2025 | 188,03 | 188,03 | 184,88 | 187,12 | -0,06% | 245.446,00 |
| 27.08.2025 | 185,63 | 188,48 | 185,63 | 187,23 | 0,06% | 284.554,00 |
| 26.08.2025 | 183,39 | 187,31 | 183,39 | 187,11 | 1,63% | 322.471,00 |
| 25.08.2025 | 185,60 | 186,77 | 183,83 | 184,10 | -1,35% | 175.330,00 |
| 22.08.2025 | 181,96 | 189,35 | 181,96 | 186,61 | 3,43% | 329.257,00 |
| 21.08.2025 | 177,88 | 180,72 | 176,31 | 180,42 | 0,85% | 156.786,00 |
| 20.08.2025 | 180,99 | 182,06 | 178,71 | 178,90 | -1,30% | 233.706,00 |
| 19.08.2025 | 179,29 | 182,71 | 179,29 | 181,26 | 1,32% | 355.718,00 |
| 18.08.2025 | 178,74 | 180,31 | 178,03 | 178,89 | -0,63% | 206.519,00 |
| 15.08.2025 | 181,13 | 182,00 | 179,45 | 180,02 | -1,15% | 216.325,00 |