125,730$
-0,55%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 125,93 | 125,93 | 124,99 | 125,73 | -0,55% | 8.742,00 |
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 |
04.03.2024 | 114,07 | 115,19 | 113,13 | 113,13 | -0,38% | 158.486,00 |
01.03.2024 | 114,13 | 114,13 | 112,36 | 113,56 | -0,47% | 149.347,00 |
29.02.2024 | 112,87 | 114,79 | 112,83 | 114,10 | 1,17% | 369.323,00 |
28.02.2024 | 111,28 | 113,85 | 110,73 | 112,78 | 0,83% | 317.485,00 |
27.02.2024 | 114,10 | 114,26 | 111,85 | 111,85 | -1,88% | 305.077,00 |
26.02.2024 | 113,40 | 115,07 | 112,50 | 113,99 | -0,08% | 350.178,00 |
23.02.2024 | 112,46 | 114,45 | 111,89 | 114,08 | 1,30% | 353.660,00 |
22.02.2024 | 110,52 | 113,02 | 110,33 | 112,62 | 1,43% | 423.422,00 |
21.02.2024 | 108,44 | 111,41 | 108,28 | 111,03 | 2,14% | 485.114,00 |
20.02.2024 | 107,25 | 109,07 | 106,90 | 108,70 | 1,30% | 374.041,00 |
16.02.2024 | 108,74 | 109,05 | 106,62 | 107,31 | -2,04% | 425.924,00 |
15.02.2024 | 112,31 | 112,98 | 108,23 | 109,54 | -1,10% | 500.767,00 |
14.02.2024 | 118,78 | 119,03 | 107,85 | 110,76 | -6,54% | 901.261,00 |
13.02.2024 | 116,65 | 118,79 | 116,38 | 118,51 | -0,36% | 659.326,00 |
12.02.2024 | 117,01 | 119,34 | 117,01 | 118,94 | 1,55% | 343.702,00 |
09.02.2024 | 116,42 | 117,87 | 115,31 | 117,12 | 0,32% | 336.020,00 |
08.02.2024 | 116,85 | 117,21 | 115,29 | 116,75 | -0,18% | 307.079,00 |
07.02.2024 | 116,25 | 117,63 | 115,82 | 116,96 | 0,64% | 245.529,00 |
06.02.2024 | 115,33 | 117,05 | 114,72 | 116,22 | 0,87% | 232.650,00 |
05.02.2024 | 116,70 | 116,78 | 115,11 | 115,22 | -2,19% | 153.155,00 |
02.02.2024 | 115,08 | 118,31 | 113,85 | 117,80 | 1,64% | 204.724,00 |
01.02.2024 | 114,05 | 115,95 | 112,29 | 115,90 | 2,05% | 187.549,00 |
31.01.2024 | 116,12 | 116,34 | 113,55 | 113,57 | -1,85% | 255.754,00 |
30.01.2024 | 114,94 | 116,49 | 114,65 | 115,71 | 0,30% | 169.116,00 |
29.01.2024 | 116,16 | 116,24 | 114,19 | 115,36 | -0,68% | 177.019,00 |
26.01.2024 | 115,00 | 116,21 | 114,64 | 116,15 | 1,07% | 120.142,00 |
25.01.2024 | 114,99 | 115,42 | 113,61 | 114,92 | 0,91% | 113.892,00 |
24.01.2024 | 115,57 | 115,57 | 113,56 | 113,88 | -0,67% | 115.213,00 |
23.01.2024 | 115,46 | 115,79 | 114,14 | 114,65 | -0,29% | 149.091,00 |
22.01.2024 | 113,50 | 115,32 | 113,50 | 114,98 | 1,78% | 171.407,00 |
19.01.2024 | 111,92 | 112,97 | 110,15 | 112,97 | 1,21% | 158.992,00 |
18.01.2024 | 110,38 | 111,66 | 110,01 | 111,62 | 1,75% | 151.528,00 |
17.01.2024 | 108,69 | 110,39 | 108,19 | 109,70 | -0,34% | 145.130,00 |
16.01.2024 | 110,32 | 110,38 | 109,18 | 110,07 | -0,52% | 176.626,00 |
12.01.2024 | 110,96 | 111,24 | 109,81 | 110,64 | 0,14% | 120.014,00 |
11.01.2024 | 111,37 | 111,37 | 109,44 | 110,49 | -1,26% | 143.495,00 |
10.01.2024 | 111,54 | 111,95 | 110,49 | 111,90 | -0,56% | 211.678,00 |
09.01.2024 | 112,07 | 112,89 | 111,47 | 112,53 | -0,42% | 132.373,00 |
08.01.2024 | 112,61 | 113,03 | 112,17 | 113,00 | 0,42% | 116.915,00 |
05.01.2024 | 111,77 | 112,94 | 110,77 | 112,53 | 0,58% | 220.110,00 |
04.01.2024 | 111,85 | 112,62 | 111,52 | 111,88 | 0,09% | 296.849,00 |
03.01.2024 | 111,98 | 113,38 | 110,62 | 111,78 | -0,87% | 240.409,00 |
02.01.2024 | 114,46 | 115,16 | 112,26 | 112,76 | -2,00% | 227.777,00 |
29.12.2023 | 115,10 | 115,61 | 113,91 | 115,06 | -0,18% | 337.069,00 |
28.12.2023 | 117,00 | 117,27 | 115,08 | 115,27 | -1,55% | 276.857,00 |