235,929$
-0,14%
Echtzeit-Aktienkurs Ryder System
Bid:
Ask:
Aktienkurse zur Ryder System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 236,24 | 238,75 | 234,70 | 235,57 | -0,29% | 204.270,00 |
| 24.09.2026 | 237,23 | 238,56 | 235,30 | 236,25 | -0,74% | 190.211,00 |
| 23.09.2026 | 235,58 | 240,41 | 234,30 | 238,00 | 0,63% | 175.828,00 |
| 22.09.2026 | 239,86 | 241,28 | 236,46 | 236,50 | -0,27% | 223.858,00 |
| 21.09.2026 | 239,32 | 239,32 | 234,13 | 237,14 | -0,59% | 229.486,00 |
| 18.09.2026 | 241,42 | 241,42 | 234,29 | 238,54 | -0,16% | 436.676,00 |
| 17.09.2026 | 242,36 | 242,36 | 235,42 | 238,92 | 0,40% | 279.399,00 |
| 16.09.2026 | 240,68 | 241,39 | 235,57 | 237,96 | -1,33% | 290.637,00 |
| 15.09.2026 | 241,15 | 243,86 | 240,00 | 241,16 | 0,01% | 328.751,00 |
| 14.09.2026 | 241,60 | 242,78 | 239,32 | 241,13 | -0,89% | 227.868,00 |
| 11.09.2026 | 244,43 | 245,96 | 240,64 | 243,30 | 0,70% | 199.703,00 |
| 10.09.2026 | 243,84 | 246,19 | 240,56 | 241,60 | -1,29% | 239.814,00 |
| 09.09.2026 | 247,42 | 247,99 | 243,47 | 244,75 | -0,87% | 214.707,00 |
| 08.09.2026 | 249,00 | 249,00 | 245,87 | 246,89 | -0,62% | 284.803,00 |
| 04.09.2026 | 245,98 | 250,96 | 245,98 | 248,44 | 0,60% | 183.179,00 |
| 03.09.2026 | 243,80 | 247,86 | 241,98 | 246,97 | 1,58% | 224.365,00 |
| 02.09.2026 | 243,90 | 244,51 | 241,50 | 243,13 | -0,14% | 293.649,00 |
| 01.09.2026 | 244,90 | 246,11 | 241,36 | 243,48 | -0,40% | 272.239,00 |
| 31.08.2026 | 246,00 | 246,40 | 243,30 | 244,46 | -0,57% | 239.367,00 |
| 28.08.2026 | 248,96 | 250,74 | 244,95 | 245,86 | -0,90% | 130.990,00 |
| 27.08.2026 | 248,49 | 250,57 | 246,23 | 248,09 | -0,62% | 226.089,00 |
| 26.08.2026 | 247,90 | 251,24 | 247,00 | 249,64 | 1,41% | 263.874,00 |
| 25.08.2026 | 247,51 | 248,01 | 243,64 | 246,18 | 0,51% | 239.567,00 |
| 24.08.2026 | 250,26 | 252,20 | 243,54 | 244,93 | -1,92% | 261.670,00 |
| 21.08.2026 | 249,05 | 250,96 | 246,89 | 249,73 | 0,76% | 368.725,00 |
| 20.08.2026 | 248,33 | 250,66 | 246,55 | 247,85 | -1,07% | 261.467,00 |
| 19.08.2026 | 261,69 | 262,42 | 250,43 | 250,54 | -3,32% | 322.448,00 |
| 18.08.2026 | 264,98 | 264,98 | 259,11 | 259,15 | -2,10% | 234.941,00 |
| 17.08.2026 | 263,80 | 266,98 | 257,56 | 264,70 | 0,28% | 393.225,00 |
| 14.08.2026 | 261,37 | 266,22 | 260,55 | 263,96 | 0,30% | 202.606,00 |
| 13.08.2026 | 264,41 | 265,50 | 262,46 | 263,17 | 0,08% | 225.445,00 |
| 12.08.2026 | 259,74 | 265,64 | 259,74 | 262,96 | 1,69% | 414.175,00 |
| 11.08.2026 | 261,39 | 264,60 | 258,36 | 258,59 | -0,60% | 191.580,00 |
| 10.08.2026 | 261,06 | 263,27 | 260,00 | 260,16 | -0,77% | 265.426,00 |
| 07.08.2026 | 262,38 | 265,30 | 261,69 | 262,19 | -0,04% | 275.687,00 |
| 06.08.2026 | 265,98 | 265,98 | 262,14 | 262,29 | -1,22% | 165.277,00 |
| 05.08.2026 | 266,99 | 269,77 | 264,52 | 265,54 | -1,21% | 276.608,00 |
| 04.08.2026 | 267,69 | 269,45 | 264,30 | 268,80 | 2,45% | 265.757,00 |
| 03.08.2026 | 260,55 | 262,91 | 256,40 | 262,36 | 2,32% | 383.865,00 |
| 31.07.2026 | 262,26 | 262,26 | 256,21 | 256,42 | -0,68% | 311.438,00 |
| 30.07.2026 | 261,00 | 261,00 | 254,55 | 258,17 | -0,03% | 283.635,00 |
| 29.07.2026 | 259,57 | 260,96 | 253,57 | 258,24 | -0,73% | 505.749,00 |
| 28.07.2026 | 268,47 | 268,51 | 260,07 | 260,13 | -3,18% | 428.834,00 |
| 27.07.2026 | 266,50 | 271,47 | 262,35 | 268,68 | 0,37% | 537.420,00 |
| 24.07.2026 | 270,47 | 271,14 | 260,18 | 267,68 | -0,09% | 436.674,00 |
| 23.07.2026 | 272,22 | 272,22 | 263,13 | 267,91 | -3,06% | 599.875,00 |
| 22.07.2026 | 274,04 | 278,07 | 274,04 | 276,37 | 0,66% | 400.361,00 |
| 21.07.2026 | 270,11 | 276,45 | 266,76 | 274,57 | 2,57% | 325.882,00 |
| 20.07.2026 | 271,99 | 272,32 | 267,45 | 267,69 | -1,52% | 260.055,00 |
| 17.07.2026 | 270,51 | 275,51 | 268,85 | 271,82 | -0,45% | 515.815,00 |
| 16.07.2026 | 264,48 | 277,00 | 264,48 | 273,06 | 3,24% | 345.905,00 |
| 15.07.2026 | 269,11 | 270,93 | 262,05 | 264,48 | -1,34% | 430.607,00 |
| 14.07.2026 | 268,77 | 269,79 | 263,54 | 268,06 | 1,04% | 251.911,00 |
| 13.07.2026 | 269,71 | 270,94 | 265,14 | 265,30 | -1,34% | 251.796,00 |
| 10.07.2026 | 268,98 | 271,65 | 265,75 | 268,91 | -0,27% | 280.725,00 |
| 09.07.2026 | 268,27 | 273,04 | 267,92 | 269,63 | 1,61% | 175.975,00 |
| 08.07.2026 | 267,59 | 268,06 | 261,80 | 265,36 | -0,22% | 281.632,00 |
| 07.07.2026 | 263,21 | 267,10 | 260,96 | 265,94 | 1,31% | 306.111,00 |
| 06.07.2026 | 261,59 | 267,30 | 260,35 | 262,49 | 0,68% | 402.630,00 |
| 02.07.2026 | 269,00 | 269,67 | 260,15 | 260,72 | -1,98% | 336.291,00 |
| 01.07.2026 | 262,55 | 269,41 | 261,99 | 266,00 | 0,85% | 384.746,00 |
| 30.06.2026 | 264,42 | 265,18 | 259,00 | 263,77 | -0,28% | 403.223,00 |
| 29.06.2026 | 261,26 | 265,70 | 260,20 | 264,50 | 1,37% | 369.109,00 |
| 26.06.2026 | 266,58 | 268,66 | 256,77 | 260,93 | -2,61% | 907.465,00 |
| 25.06.2026 | 264,05 | 270,21 | 263,29 | 267,92 | 2,65% | 290.083,00 |
| 24.06.2026 | 262,73 | 266,78 | 260,54 | 261,01 | -0,89% | 419.861,00 |
| 23.06.2026 | 263,01 | 268,31 | 261,49 | 263,36 | -0,64% | 402.245,00 |
| 22.06.2026 | 263,74 | 267,58 | 260,83 | 265,06 | 0,90% | 355.680,00 |
| 19.06.2026 | 262,54 | 262,70 | 262,49 | 262,70 | -0,25% | - |
| 18.06.2026 | 267,82 | 271,51 | 262,86 | 263,37 | -1,03% | 604.180,00 |
| 17.06.2026 | 275,00 | 275,00 | 265,47 | 266,10 | -3,12% | 467.129,00 |
| 16.06.2026 | 278,01 | 279,88 | 274,11 | 274,66 | -0,93% | 469.298,00 |
| 15.06.2026 | 280,99 | 280,99 | 272,18 | 277,23 | -1,11% | 649.455,00 |
| 12.06.2026 | 282,92 | 284,25 | 279,05 | 280,33 | 0,00% | 334.453,00 |
| 11.06.2026 | 273,03 | 281,77 | 273,03 | 280,34 | 3,73% | 404.811,00 |
| 10.06.2026 | 272,99 | 279,99 | 269,92 | 270,25 | -2,42% | 442.961,00 |
| 09.06.2026 | 273,00 | 278,32 | 268,00 | 276,95 | 2,22% | 470.380,00 |
| 08.06.2026 | 265,94 | 272,66 | 263,78 | 270,94 | 2,16% | 305.273,00 |
| 05.06.2026 | 265,94 | 269,99 | 264,75 | 265,22 | 0,10% | 286.928,00 |
| 04.06.2026 | 262,35 | 265,59 | 259,95 | 264,96 | 1,76% | 307.717,00 |
| 03.06.2026 | 257,35 | 261,08 | 256,20 | 260,38 | 0,90% | 292.641,00 |
| 02.06.2026 | 255,00 | 259,42 | 253,25 | 258,06 | 1,67% | 369.072,00 |
| 01.06.2026 | 248,25 | 254,00 | 247,70 | 253,83 | 1,19% | 573.438,00 |
| 29.05.2026 | 248,33 | 251,71 | 246,09 | 250,85 | 0,82% | 421.584,00 |
| 28.05.2026 | 246,98 | 252,41 | 244,86 | 248,81 | -0,23% | 418.377,00 |
| 27.05.2026 | 251,41 | 252,45 | 247,72 | 249,39 | 0,27% | 298.787,00 |
| 26.05.2026 | 244,75 | 250,33 | 243,66 | 248,71 | 1,93% | 265.989,00 |
| 22.05.2026 | 239,48 | 244,20 | 235,06 | 244,00 | 2,33% | 504.264,00 |
| 21.05.2026 | 233,36 | 240,10 | 228,76 | 238,45 | 1,56% | 307.629,00 |
| 20.05.2026 | 230,52 | 236,54 | 229,20 | 234,79 | 2,88% | 424.573,00 |
| 19.05.2026 | 230,73 | 232,12 | 227,22 | 228,21 | -1,44% | 372.613,00 |
| 18.05.2026 | 230,29 | 234,10 | 228,77 | 231,55 | 0,28% | 371.305,00 |
| 15.05.2026 | 228,75 | 231,36 | 227,55 | 230,91 | -0,06% | 368.995,00 |
| 14.05.2026 | 229,12 | 234,73 | 224,98 | 231,06 | 1,65% | 415.621,00 |
| 13.05.2026 | 228,58 | 230,33 | 225,73 | 227,30 | -0,20% | 348.824,00 |
| 12.05.2026 | 232,48 | 234,28 | 224,93 | 227,76 | -2,03% | 346.359,00 |
| 11.05.2026 | 240,72 | 240,86 | 231,49 | 232,47 | -2,79% | 589.403,00 |
| 08.05.2026 | 240,87 | 244,05 | 238,20 | 239,14 | -1,11% | 225.428,00 |
| 07.05.2026 | 243,13 | 246,11 | 241,00 | 241,82 | 0,11% | 395.822,00 |
| 06.05.2026 | 244,41 | 246,23 | 240,11 | 241,56 | 0,48% | 372.494,00 |