132,020$
0,02%
Echtzeit-Aktienkurs Ryder System
Bid:
Ask:
Aktienkurse zur Ryder System Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 133,00 | 133,38 | 131,06 | 132,17 | 0,13% | 301.552,00 |
| 25.07.2024 | 127,80 | 135,50 | 126,27 | 132,00 | 1,63% | 445.094,00 |
| 24.07.2024 | 132,53 | 133,85 | 129,72 | 129,88 | -2,28% | 288.148,00 |
| 23.07.2024 | 133,09 | 135,76 | 132,18 | 132,91 | -0,72% | 307.603,00 |
| 22.07.2024 | 132,59 | 134,56 | 131,81 | 133,88 | 1,32% | 253.928,00 |
| 19.07.2024 | 131,44 | 132,55 | 130,68 | 132,14 | 0,65% | 232.533,00 |
| 18.07.2024 | 134,52 | 135,60 | 130,83 | 131,29 | -2,50% | 220.779,00 |
| 17.07.2024 | 134,77 | 136,00 | 133,90 | 134,66 | -0,83% | 200.187,00 |
| 16.07.2024 | 132,68 | 136,41 | 132,54 | 135,79 | 2,92% | 309.739,00 |
| 15.07.2024 | 129,33 | 132,28 | 128,89 | 131,94 | 2,48% | 274.003,00 |
| 12.07.2024 | 127,00 | 130,32 | 126,14 | 128,75 | 3,02% | 358.737,00 |
| 11.07.2024 | 121,44 | 125,47 | 120,84 | 124,97 | 4,05% | 329.239,00 |
| 10.07.2024 | 119,01 | 120,47 | 118,15 | 120,11 | 2,47% | 256.264,00 |
| 09.07.2024 | 119,15 | 119,61 | 117,17 | 117,21 | -2,58% | 277.739,00 |
| 08.07.2024 | 122,44 | 123,20 | 119,24 | 120,31 | -1,79% | 239.536,00 |
| 05.07.2024 | 122,75 | 123,73 | 121,37 | 122,50 | -0,52% | 339.942,00 |
| 03.07.2024 | 123,77 | 125,30 | 123,07 | 123,14 | -0,45% | 195.963,00 |
| 02.07.2024 | 122,71 | 124,43 | 122,51 | 123,70 | 0,82% | 193.540,00 |
| 01.07.2024 | 124,40 | 124,72 | 122,59 | 122,69 | -0,96% | 233.110,00 |
| 28.06.2024 | 123,23 | 126,73 | 123,23 | 123,88 | 1,09% | 897.975,00 |
| 27.06.2024 | 124,39 | 123,88 | 121,92 | 122,54 | -0,19% | 224.276,00 |
| 26.06.2024 | 124,39 | 125,29 | 122,70 | 122,77 | -1,39% | 316.561,00 |
| 25.06.2024 | 125,14 | 125,56 | 122,83 | 124,50 | -0,48% | 390.664,00 |
| 24.06.2024 | 123,74 | 125,54 | 120,94 | 125,10 | 3,39% | 365.241,00 |
| 21.06.2024 | 122,07 | 122,18 | 120,41 | 121,00 | 0,08% | 566.451,00 |
| 20.06.2024 | 119,72 | 121,88 | 119,55 | 120,90 | 0,94% | 248.383,00 |
| 18.06.2024 | 119,60 | 121,80 | 118,78 | 119,77 | 0,16% | 226.267,00 |
| 17.06.2024 | 118,21 | 119,82 | 117,18 | 119,58 | 0,55% | 259.170,00 |
| 14.06.2024 | 119,78 | 119,78 | 116,58 | 118,92 | -1,06% | 229.949,00 |
| 13.06.2024 | 120,33 | 120,88 | 119,29 | 120,19 | -0,32% | 238.204,00 |
| 12.06.2024 | 120,92 | 122,94 | 120,48 | 120,58 | 1,66% | 224.212,00 |
| 11.06.2024 | 120,26 | 120,26 | 118,04 | 118,61 | -2,30% | 233.716,00 |
| 10.06.2024 | 119,04 | 121,90 | 119,04 | 121,40 | 1,04% | 212.857,00 |
| 07.06.2024 | 119,29 | 120,39 | 119,29 | 120,15 | -0,14% | 126.634,00 |
| 06.06.2024 | 120,74 | 120,74 | 118,55 | 120,32 | -0,42% | 265.867,00 |
| 05.06.2024 | 120,08 | 120,97 | 119,06 | 120,83 | 1,54% | 152.575,00 |
| 04.06.2024 | 120,89 | 121,87 | 118,53 | 119,00 | -1,62% | 177.801,00 |
| 03.06.2024 | 122,37 | 122,37 | 119,88 | 120,96 | -0,42% | 160.787,00 |
| 31.05.2024 | 121,30 | 121,69 | 120,53 | 121,47 | 0,78% | 298.504,00 |
| 30.05.2024 | 119,16 | 120,56 | 118,75 | 120,53 | 1,45% | 207.710,00 |
| 29.05.2024 | 119,37 | 120,45 | 118,55 | 118,81 | -1,52% | 156.228,00 |
| 28.05.2024 | 122,26 | 122,26 | 120,40 | 120,64 | -0,79% | 149.772,00 |
| 24.05.2024 | 121,43 | 122,16 | 120,17 | 121,60 | 0,99% | 108.520,00 |
| 23.05.2024 | 121,66 | 121,79 | 119,90 | 120,41 | -0,54% | 161.556,00 |
| 22.05.2024 | 123,93 | 124,60 | 120,59 | 121,06 | -2,85% | 199.883,00 |
| 21.05.2024 | 125,71 | 126,63 | 124,54 | 124,61 | -1,44% | 194.847,00 |
| 20.05.2024 | 125,94 | 126,57 | 125,46 | 126,43 | 0,56% | 172.665,00 |
| 17.05.2024 | 124,29 | 125,81 | 123,76 | 125,73 | 0,60% | 172.324,00 |
| 16.05.2024 | 128,22 | 128,22 | 122,95 | 124,98 | -2,54% | 292.767,00 |
| 15.05.2024 | 127,67 | 128,85 | 127,16 | 128,24 | 1,06% | 184.184,00 |
| 14.05.2024 | 126,65 | 127,66 | 126,03 | 126,90 | 0,91% | 252.534,00 |
| 13.05.2024 | 127,56 | 127,56 | 125,41 | 125,76 | -0,69% | 152.856,00 |
| 10.05.2024 | 127,80 | 128,12 | 126,39 | 126,64 | -0,60% | 160.827,00 |
| 09.05.2024 | 125,49 | 127,55 | 125,17 | 127,40 | 1,55% | 216.192,00 |
| 08.05.2024 | 124,51 | 126,17 | 124,51 | 125,46 | 0,11% | 166.355,00 |
| 07.05.2024 | 125,68 | 127,09 | 125,32 | 125,32 | -0,29% | 244.349,00 |
| 06.05.2024 | 125,91 | 126,19 | 125,09 | 125,68 | 0,82% | 186.324,00 |
| 03.05.2024 | 127,02 | 127,21 | 124,30 | 124,66 | -0,04% | 179.024,00 |
| 02.05.2024 | 124,49 | 125,72 | 122,64 | 124,71 | 1,89% | 194.581,00 |
| 01.05.2024 | 121,44 | 126,04 | 120,81 | 122,40 | 0,45% | 275.015,00 |
| 30.04.2024 | 121,87 | 122,45 | 120,70 | 121,85 | -1,02% | 450.575,00 |
| 29.04.2024 | 122,38 | 123,80 | 122,12 | 123,10 | 0,94% | 267.243,00 |
| 26.04.2024 | 121,27 | 123,19 | 121,00 | 121,95 | -0,39% | 224.612,00 |
| 25.04.2024 | 120,01 | 123,45 | 118,55 | 122,43 | 0,20% | 491.625,00 |
| 24.04.2024 | 122,30 | 122,94 | 118,60 | 122,19 | 0,15% | 509.590,00 |
| 23.04.2024 | 111,25 | 122,81 | 111,25 | 122,01 | 11,94% | 714.873,00 |
| 22.04.2024 | 109,31 | 110,22 | 108,36 | 109,00 | 0,27% | 440.386,00 |
| 19.04.2024 | 107,17 | 108,96 | 107,17 | 108,71 | 1,44% | 306.179,00 |
| 18.04.2024 | 109,53 | 109,82 | 106,88 | 107,17 | -1,48% | 281.953,00 |
| 17.04.2024 | 110,76 | 111,74 | 108,10 | 108,78 | -2,77% | 261.629,00 |
| 16.04.2024 | 113,95 | 113,95 | 111,45 | 111,88 | -2,04% | 181.783,00 |
| 15.04.2024 | 115,85 | 116,94 | 114,15 | 114,21 | -0,54% | 115.658,00 |
| 12.04.2024 | 116,10 | 116,18 | 114,45 | 114,83 | -1,83% | 150.192,00 |
| 11.04.2024 | 116,01 | 117,79 | 115,70 | 116,97 | 0,77% | 155.221,00 |
| 10.04.2024 | 119,57 | 119,57 | 116,06 | 116,08 | -4,23% | 236.257,00 |
| 09.04.2024 | 120,12 | 121,32 | 118,91 | 121,21 | 0,95% | 247.899,00 |
| 08.04.2024 | 118,99 | 120,47 | 118,99 | 120,07 | 1,24% | 127.333,00 |
| 05.04.2024 | 117,86 | 119,34 | 117,86 | 118,60 | 0,83% | 126.792,00 |
| 04.04.2024 | 120,49 | 121,58 | 117,32 | 117,62 | -1,62% | 147.657,00 |
| 03.04.2024 | 117,90 | 120,24 | 117,90 | 119,56 | 1,30% | 196.703,00 |
| 02.04.2024 | 119,67 | 119,67 | 117,65 | 118,03 | -1,75% | 162.988,00 |
| 01.04.2024 | 119,54 | 120,51 | 118,40 | 120,13 | -0,05% | 240.773,00 |
| 28.03.2024 | 118,61 | 120,93 | 118,40 | 120,19 | 1,33% | 253.202,00 |
| 27.03.2024 | 116,27 | 118,61 | 116,23 | 118,61 | 2,51% | 253.385,00 |
| 26.03.2024 | 115,59 | 116,57 | 115,34 | 115,71 | 0,62% | 159.975,00 |
| 25.03.2024 | 114,79 | 115,70 | 114,21 | 115,00 | 0,19% | 138.760,00 |
| 22.03.2024 | 116,90 | 116,90 | 113,91 | 114,78 | -1,54% | 208.191,00 |
| 21.03.2024 | 115,39 | 117,06 | 115,39 | 116,57 | 1,52% | 221.955,00 |
| 20.03.2024 | 112,91 | 115,09 | 112,74 | 114,83 | 1,50% | 302.746,00 |
| 19.03.2024 | 113,58 | 114,00 | 112,38 | 113,13 | -0,66% | 294.180,00 |
| 18.03.2024 | 113,37 | 114,85 | 112,36 | 113,88 | 1,42% | 315.467,00 |
| 15.03.2024 | 112,51 | 113,99 | 112,25 | 112,29 | -0,58% | 604.055,00 |
| 14.03.2024 | 113,46 | 114,23 | 111,97 | 112,95 | -0,61% | 234.502,00 |
| 13.03.2024 | 113,82 | 114,76 | 112,98 | 113,64 | -0,15% | 384.392,00 |
| 12.03.2024 | 114,79 | 115,77 | 113,74 | 113,81 | -0,72% | 192.454,00 |
| 11.03.2024 | 114,85 | 114,85 | 113,46 | 114,63 | -0,14% | 195.913,00 |
| 08.03.2024 | 116,17 | 116,87 | 114,75 | 114,79 | -1,07% | 331.900,00 |
| 07.03.2024 | 114,46 | 116,28 | 114,39 | 116,03 | 1,93% | 276.593,00 |
| 06.03.2024 | 113,10 | 113,88 | 112,37 | 113,83 | 1,17% | 189.411,00 |
| 05.03.2024 | 112,86 | 114,49 | 112,40 | 112,51 | -0,55% | 131.895,00 |