226,760$
-1,83%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 232,23 | 232,52 | 226,54 | 226,82 | -1,80% | - |
| 21.04.2026 | 231,06 | 233,07 | 228,01 | 230,98 | 0,40% | 330.936,00 |
| 20.04.2026 | 226,11 | 231,59 | 223,45 | 230,07 | 1,29% | 255.971,00 |
| 17.04.2026 | 223,13 | 230,06 | 223,13 | 227,13 | 2,60% | 1.028.841,00 |
| 16.04.2026 | 212,80 | 221,63 | 212,70 | 221,38 | 4,40% | 466.810,00 |
| 15.04.2026 | 218,55 | 219,45 | 209,44 | 212,05 | -3,54% | 656.920,00 |
| 14.04.2026 | 220,69 | 223,56 | 218,10 | 219,83 | -0,34% | 331.956,00 |
| 13.04.2026 | 217,00 | 220,71 | 215,50 | 220,58 | 0,74% | 240.563,00 |
| 10.04.2026 | 222,93 | 223,10 | 217,48 | 218,97 | -1,38% | 258.732,00 |
| 09.04.2026 | 217,58 | 223,84 | 217,58 | 222,04 | 0,80% | 258.630,00 |
| 08.04.2026 | 214,99 | 221,23 | 214,62 | 220,27 | 6,23% | 350.563,00 |
| 07.04.2026 | 206,99 | 209,56 | 205,53 | 207,36 | 0,46% | 274.184,00 |
| 06.04.2026 | 204,00 | 206,96 | 203,57 | 206,42 | 0,23% | 260.486,00 |
| 02.04.2026 | 202,55 | 207,45 | 201,20 | 205,95 | -0,44% | 324.951,00 |
| 01.04.2026 | 206,59 | 210,30 | 202,21 | 206,86 | 1,05% | 261.727,00 |
| 31.03.2026 | 199,99 | 207,24 | 199,90 | 204,71 | 4,01% | 250.307,00 |
| 30.03.2026 | 199,58 | 200,83 | 196,33 | 196,81 | -0,37% | 275.124,00 |
| 27.03.2026 | 198,86 | 201,20 | 197,16 | 197,55 | -1,17% | 303.316,00 |
| 26.03.2026 | 200,75 | 203,38 | 198,49 | 199,88 | -1,85% | 275.384,00 |
| 25.03.2026 | 205,89 | 208,40 | 202,38 | 203,64 | -0,58% | 318.888,00 |
| 24.03.2026 | 197,79 | 207,49 | 196,64 | 204,83 | 3,18% | 320.642,00 |
| 23.03.2026 | 197,28 | 202,82 | 197,08 | 198,52 | 3,51% | 312.788,00 |
| 20.03.2026 | 193,81 | 193,81 | 189,89 | 191,78 | -0,36% | 737.114,00 |
| 19.03.2026 | 192,44 | 194,17 | 189,01 | 192,47 | -0,52% | 334.251,00 |
| 18.03.2026 | 192,72 | 195,66 | 191,75 | 193,48 | 0,19% | 407.536,00 |
| 17.03.2026 | 194,00 | 196,26 | 191,40 | 193,11 | 1,33% | 231.665,00 |
| 16.03.2026 | 189,98 | 192,58 | 188,00 | 190,58 | 1,42% | 264.132,00 |
| 13.03.2026 | 189,35 | 190,19 | 185,50 | 187,92 | 0,49% | 302.490,00 |
| 12.03.2026 | 191,90 | 193,17 | 185,87 | 187,00 | -3,89% | 414.519,00 |
| 11.03.2026 | 202,00 | 202,00 | 194,32 | 194,56 | -4,02% | 360.639,00 |
| 10.03.2026 | 202,00 | 208,31 | 199,94 | 202,70 | 0,45% | 376.186,00 |
| 09.03.2026 | 195,29 | 202,23 | 191,76 | 201,79 | 1,46% | 273.125,00 |
| 06.03.2026 | 206,07 | 208,16 | 198,38 | 198,88 | -5,47% | 349.838,00 |
| 05.03.2026 | 213,81 | 215,31 | 208,28 | 210,38 | -2,19% | 209.164,00 |
| 04.03.2026 | 214,83 | 217,18 | 213,06 | 215,08 | 0,98% | 283.649,00 |
| 03.03.2026 | 216,50 | 216,60 | 208,26 | 213,00 | -3,81% | 349.220,00 |
| 02.03.2026 | 219,50 | 223,59 | 215,26 | 221,43 | -0,06% | 361.276,00 |
| 27.02.2026 | 220,65 | 225,34 | 220,65 | 221,56 | -0,70% | 498.360,00 |
| 26.02.2026 | 222,68 | 228,00 | 222,68 | 223,13 | 1,00% | 529.986,00 |
| 25.02.2026 | 225,00 | 227,25 | 220,61 | 220,92 | -1,14% | 348.579,00 |
| 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 |