164,890$
-0,71%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 166,35 | 166,78 | 163,12 | 164,95 | -0,67% | 576.116,00 |
| 20.02.2025 | 167,04 | 167,63 | 163,82 | 166,07 | -1,06% | 364.742,00 |
| 19.02.2025 | 169,25 | 170,07 | 166,54 | 167,85 | -1,80% | 489.418,00 |
| 18.02.2025 | 166,25 | 171,59 | 165,64 | 170,92 | 2,75% | 592.292,00 |
| 14.02.2025 | 162,52 | 166,57 | 162,37 | 166,34 | 3,27% | 509.114,00 |
| 13.02.2025 | 162,63 | 163,55 | 160,38 | 161,07 | -1,16% | 385.881,00 |
| 12.02.2025 | 156,61 | 165,95 | 155,09 | 162,96 | 3,02% | 528.957,00 |
| 11.02.2025 | 157,52 | 158,80 | 156,54 | 158,18 | 0,43% | 410.647,00 |
| 10.02.2025 | 159,99 | 159,99 | 156,84 | 157,51 | -0,27% | 409.448,00 |
| 07.02.2025 | 157,30 | 159,19 | 156,34 | 157,93 | 0,67% | 326.899,00 |
| 06.02.2025 | 159,05 | 160,49 | 156,65 | 156,88 | -0,99% | 305.970,00 |
| 05.02.2025 | 159,92 | 160,40 | 158,05 | 158,45 | -0,21% | 232.332,00 |
| 04.02.2025 | 156,23 | 159,05 | 154,46 | 158,78 | 1,66% | 245.888,00 |
| 03.02.2025 | 155,22 | 158,88 | 153,80 | 156,18 | -2,03% | 247.100,00 |
| 31.01.2025 | 161,93 | 163,23 | 158,20 | 159,41 | -1,85% | 1.017.951,00 |
| 30.01.2025 | 161,44 | 163,29 | 159,64 | 162,41 | 1,01% | 294.731,00 |
| 29.01.2025 | 160,84 | 163,05 | 159,20 | 160,79 | 0,03% | 239.215,00 |
| 28.01.2025 | 160,64 | 161,26 | 159,25 | 160,74 | 0,04% | 220.052,00 |
| 27.01.2025 | 162,94 | 163,37 | 157,86 | 160,68 | -1,99% | 406.926,00 |
| 24.01.2025 | 164,85 | 165,35 | 162,87 | 163,95 | -0,95% | 330.092,00 |
| 23.01.2025 | 167,35 | 167,42 | 164,88 | 165,53 | 0,24% | 242.531,00 |
| 22.01.2025 | 165,04 | 166,01 | 163,68 | 165,14 | -0,25% | 250.019,00 |
| 21.01.2025 | 166,50 | 166,90 | 164,68 | 165,56 | 0,09% | 263.329,00 |
| 17.01.2025 | 165,70 | 166,41 | 164,39 | 165,41 | -0,09% | 980.377,00 |
| 16.01.2025 | 162,53 | 166,33 | 162,53 | 165,56 | 1,20% | 346.046,00 |
| 15.01.2025 | 161,94 | 163,98 | 161,68 | 163,59 | 2,64% | 360.816,00 |
| 14.01.2025 | 157,93 | 159,90 | 157,17 | 159,38 | 2,10% | 255.572,00 |
| 13.01.2025 | 153,99 | 156,97 | 153,84 | 156,10 | 0,96% | 181.317,00 |
| 10.01.2025 | 155,79 | 156,52 | 153,36 | 154,61 | -2,41% | 309.432,00 |
| 08.01.2025 | 156,35 | 158,68 | 155,51 | 158,43 | 0,68% | 216.065,00 |
| 07.01.2025 | 158,11 | 158,44 | 155,00 | 157,36 | 0,22% | 225.843,00 |
| 06.01.2025 | 159,55 | 160,94 | 156,71 | 157,01 | -1,39% | 265.673,00 |
| 03.01.2025 | 157,97 | 160,57 | 156,12 | 159,23 | 1,76% | 220.713,00 |
| 02.01.2025 | 157,77 | 159,80 | 155,86 | 156,48 | -0,24% | 228.585,00 |
| 31.12.2024 | 157,39 | 157,78 | 156,42 | 156,86 | 0,34% | 236.865,00 |
| 30.12.2024 | 156,94 | 158,04 | 155,00 | 156,33 | -1,88% | 226.334,00 |
| 27.12.2024 | 158,86 | 160,41 | 157,90 | 159,33 | -0,40% | 152.198,00 |
| 26.12.2024 | 157,10 | 160,53 | 156,67 | 159,97 | 1,21% | 148.797,00 |
| 24.12.2024 | 157,41 | 158,37 | 156,80 | 158,06 | 0,82% | 107.045,00 |
| 23.12.2024 | 155,81 | 157,01 | 154,50 | 156,77 | 0,71% | 257.555,00 |
| 20.12.2024 | 155,41 | 158,63 | 155,14 | 155,66 | 0,00% | 1.240.513,00 |
| 19.12.2024 | 158,56 | 161,01 | 155,37 | 155,66 | -0,41% | 277.706,00 |
| 18.12.2024 | 161,46 | 163,52 | 155,47 | 156,30 | -3,49% | 371.291,00 |
| 17.12.2024 | 162,70 | 162,86 | 159,51 | 161,95 | -1,25% | 380.208,00 |
| 16.12.2024 | 164,57 | 165,16 | 162,37 | 164,00 | -1,01% | 282.658,00 |
| 13.12.2024 | 166,40 | 167,12 | 165,20 | 165,67 | -0,63% | 241.618,00 |
| 12.12.2024 | 165,12 | 166,83 | 162,46 | 166,72 | 1,53% | 206.522,00 |
| 11.12.2024 | 165,45 | 166,50 | 163,53 | 164,20 | 0,13% | 376.620,00 |
| 10.12.2024 | 162,32 | 166,15 | 162,32 | 163,99 | 0,13% | 166.490,00 |
| 09.12.2024 | 165,00 | 166,55 | 163,72 | 163,77 | -0,27% | 217.592,00 |
| 06.12.2024 | 165,73 | 166,70 | 163,75 | 164,21 | -0,26% | 150.390,00 |
| 05.12.2024 | 166,52 | 166,99 | 164,46 | 164,64 | -0,98% | 188.885,00 |
| 04.12.2024 | 166,55 | 167,34 | 163,55 | 166,27 | 0,00% | 302.837,00 |
| 03.12.2024 | 170,29 | 170,29 | 165,04 | 166,27 | -2,21% | 199.197,00 |
| 02.12.2024 | 169,72 | 170,74 | 167,00 | 170,03 | 0,70% | 281.894,00 |
| 29.11.2024 | 170,00 | 170,42 | 168,31 | 168,84 | 0,48% | 99.978,00 |
| 27.11.2024 | 170,00 | 170,90 | 167,51 | 168,03 | -1,05% | 174.293,00 |
| 26.11.2024 | 168,00 | 171,06 | 166,23 | 169,81 | 0,21% | 318.409,00 |
| 25.11.2024 | 167,87 | 171,78 | 167,38 | 169,46 | 2,29% | 400.769,00 |
| 22.11.2024 | 161,47 | 166,25 | 160,61 | 165,67 | 2,75% | 349.839,00 |
| 21.11.2024 | 160,33 | 162,80 | 159,09 | 161,24 | 0,85% | 30.883,00 |
| 20.11.2024 | 159,13 | 160,18 | 158,49 | 159,88 | 0,33% | 209.351,00 |
| 19.11.2024 | 158,74 | 160,70 | 158,63 | 159,35 | -0,99% | 271.408,00 |
| 18.11.2024 | 161,12 | 162,41 | 160,53 | 160,94 | -0,91% | 239.945,00 |
| 15.11.2024 | 164,78 | 165,87 | 162,02 | 162,41 | -1,97% | 261.171,00 |
| 14.11.2024 | 169,32 | 170,20 | 164,09 | 165,67 | -1,25% | 305.805,00 |
| 13.11.2024 | 165,13 | 168,77 | 164,66 | 167,76 | 2,13% | 319.474,00 |
| 12.11.2024 | 164,91 | 165,77 | 163,51 | 164,26 | -1,05% | 257.178,00 |
| 11.11.2024 | 165,00 | 167,07 | 164,94 | 166,00 | 1,95% | 314.594,00 |
| 08.11.2024 | 159,16 | 163,15 | 159,02 | 162,82 | 2,53% | 318.904,00 |
| 07.11.2024 | 161,94 | 161,94 | 158,47 | 158,81 | -1,34% | 270.939,00 |
| 06.11.2024 | 155,44 | 161,27 | 155,44 | 160,97 | 5,76% | 400.136,00 |
| 05.11.2024 | 147,23 | 152,38 | 147,14 | 152,21 | 3,39% | 276.854,00 |
| 04.11.2024 | 146,83 | 149,39 | 146,79 | 147,22 | -0,19% | 208.486,00 |
| 01.11.2024 | 147,07 | 149,02 | 146,77 | 147,50 | 0,83% | 209.777,00 |
| 31.10.2024 | 148,30 | 149,50 | 146,22 | 146,28 | -1,73% | 265.573,00 |
| 30.10.2024 | 145,17 | 149,62 | 144,58 | 148,86 | 2,58% | 353.403,00 |
| 29.10.2024 | 143,14 | 146,02 | 142,67 | 145,11 | 0,50% | 284.007,00 |
| 28.10.2024 | 139,98 | 144,93 | 139,98 | 144,39 | 3,31% | 365.374,00 |
| 25.10.2024 | 137,96 | 141,31 | 137,96 | 139,76 | 0,65% | 316.647,00 |
| 24.10.2024 | 140,24 | 140,94 | 135,84 | 138,86 | -4,25% | 496.189,00 |
| 23.10.2024 | 145,07 | 146,40 | 143,64 | 145,03 | -0,48% | 448.739,00 |
| 22.10.2024 | 146,12 | 147,21 | 145,25 | 145,73 | -0,74% | 285.686,00 |
| 21.10.2024 | 149,59 | 149,59 | 146,52 | 146,81 | -1,52% | 213.153,00 |
| 18.10.2024 | 149,79 | 149,98 | 147,60 | 149,08 | -0,52% | 301.611,00 |
| 17.10.2024 | 150,76 | 151,12 | 149,62 | 149,86 | -1,31% | 305.427,00 |
| 16.10.2024 | 152,47 | 154,07 | 151,40 | 151,85 | 0,72% | 302.229,00 |
| 15.10.2024 | 153,60 | 154,77 | 150,74 | 150,77 | -0,53% | 266.814,00 |
| 14.10.2024 | 150,38 | 152,09 | 149,37 | 151,57 | 0,56% | 157.260,00 |
| 11.10.2024 | 147,20 | 150,95 | 147,20 | 150,72 | 2,85% | 221.584,00 |
| 10.10.2024 | 147,69 | 147,69 | 145,18 | 146,55 | -1,28% | 275.241,00 |
| 09.10.2024 | 145,24 | 148,63 | 145,21 | 148,45 | 1,69% | 177.511,00 |
| 08.10.2024 | 146,99 | 146,99 | 144,98 | 145,99 | 0,05% | 171.985,00 |
| 07.10.2024 | 142,74 | 146,09 | 141,92 | 145,92 | 1,56% | 195.732,00 |
| 04.10.2024 | 144,62 | 144,62 | 142,50 | 143,68 | 0,97% | 132.126,00 |
| 03.10.2024 | 142,20 | 143,75 | 141,76 | 142,30 | -0,73% | 159.165,00 |
| 02.10.2024 | 144,19 | 145,46 | 143,05 | 143,35 | -0,61% | 152.573,00 |
| 01.10.2024 | 145,17 | 145,70 | 141,53 | 144,23 | -1,08% | 235.156,00 |
| 30.09.2024 | 144,80 | 147,37 | 143,97 | 145,80 | 0,25% | 234.685,00 |
| 27.09.2024 | 145,00 | 146,33 | 143,84 | 145,44 | 0,48% | 378.602,00 |