86,345$
-0,37%
Echtzeit-Aktienkurs Ryman Hospitality Properties
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 86,51 | 87,14 | 85,41 | 86,31 | -0,42% | 742.269,00 |
| 24.04.2025 | 86,77 | 87,21 | 85,78 | 86,67 | 0,99% | 537.762,00 |
| 23.04.2025 | 87,48 | 89,88 | 85,30 | 85,82 | -0,03% | 944.512,00 |
| 22.04.2025 | 85,45 | 86,79 | 84,45 | 85,85 | 1,37% | 606.897,00 |
| 21.04.2025 | 84,06 | 85,06 | 83,37 | 84,69 | -1,12% | 874.870,00 |
| 17.04.2025 | 84,89 | 85,91 | 84,41 | 85,65 | 2,05% | 602.211,00 |
| 16.04.2025 | 84,79 | 85,64 | 83,22 | 83,93 | -1,26% | 568.757,00 |
| 15.04.2025 | 84,58 | 86,24 | 83,89 | 85,00 | -0,33% | 564.602,00 |
| 14.04.2025 | 86,70 | 86,79 | 83,42 | 85,28 | -0,21% | 883.410,00 |
| 11.04.2025 | 82,82 | 85,88 | 81,36 | 85,46 | 2,38% | 846.019,00 |
| 10.04.2025 | 84,88 | 85,53 | 81,05 | 83,47 | -4,33% | 1.236.941,00 |
| 09.04.2025 | 77,10 | 88,84 | 76,27 | 87,25 | 10,65% | 2.213.140,00 |
| 08.04.2025 | 83,00 | 83,93 | 77,73 | 78,85 | -2,92% | 2.464.140,00 |
| 07.04.2025 | 81,43 | 85,37 | 78,60 | 81,22 | -4,01% | 2.179.664,00 |
| 04.04.2025 | 83,49 | 85,49 | 80,47 | 84,61 | -1,60% | 1.872.526,00 |
| 03.04.2025 | 90,29 | 90,70 | 85,50 | 85,99 | -8,43% | 1.678.436,00 |
| 02.04.2025 | 91,17 | 94,25 | 91,05 | 93,91 | 1,50% | 855.512,00 |
| 01.04.2025 | 91,91 | 93,29 | 90,55 | 92,52 | 1,18% | 923.798,00 |
| 31.03.2025 | 89,01 | 91,60 | 89,01 | 91,44 | -0,36% | 782.835,00 |
| 28.03.2025 | 93,25 | 93,36 | 90,75 | 91,77 | -1,80% | 645.127,00 |
| 27.03.2025 | 94,29 | 94,43 | 92,61 | 93,45 | -0,83% | 810.368,00 |
| 26.03.2025 | 94,78 | 96,01 | 93,68 | 94,23 | -0,50% | 751.691,00 |
| 25.03.2025 | 96,50 | 96,91 | 94,09 | 94,70 | -1,97% | 1.186.106,00 |
| 24.03.2025 | 94,88 | 96,75 | 94,88 | 96,60 | 2,24% | 842.253,00 |
| 21.03.2025 | 94,25 | 95,90 | 92,04 | 94,48 | -1,16% | 11.771.268,00 |
| 20.03.2025 | 95,08 | 96,53 | 94,66 | 95,59 | -0,23% | 980.869,00 |
| 19.03.2025 | 95,40 | 96,24 | 94,23 | 95,81 | 0,68% | 1.555.709,00 |
| 18.03.2025 | 96,58 | 97,59 | 94,28 | 95,16 | -2,39% | 1.232.151,00 |
| 17.03.2025 | 96,58 | 99,07 | 96,47 | 97,49 | 0,96% | 1.118.544,00 |
| 14.03.2025 | 94,25 | 96,75 | 94,21 | 96,56 | 3,28% | 772.254,00 |
| 13.03.2025 | 97,00 | 97,91 | 93,17 | 93,49 | -3,49% | 865.619,00 |
| 12.03.2025 | 97,60 | 97,80 | 95,45 | 96,87 | -0,78% | 1.303.053,00 |
| 11.03.2025 | 99,97 | 100,31 | 95,34 | 97,63 | -2,76% | 1.652.108,00 |
| 10.03.2025 | 101,64 | 102,30 | 98,60 | 100,40 | 1,60% | 2.388.274,00 |
| 07.03.2025 | 96,22 | 99,50 | 96,22 | 98,82 | 2,74% | 574.562,00 |
| 06.03.2025 | 95,69 | 96,66 | 94,49 | 96,18 | -0,08% | 612.739,00 |
| 05.03.2025 | 96,05 | 97,12 | 95,00 | 96,26 | 0,42% | 414.400,00 |
| 04.03.2025 | 97,56 | 97,56 | 95,55 | 95,86 | -2,27% | 809.042,00 |
| 03.03.2025 | 100,00 | 100,62 | 97,67 | 98,09 | -0,81% | 586.855,00 |
| 28.02.2025 | 96,94 | 99,08 | 96,94 | 98,89 | 2,10% | 711.617,00 |
| 27.02.2025 | 97,35 | 98,76 | 96,60 | 96,86 | 0,09% | 471.758,00 |
| 26.02.2025 | 97,01 | 98,75 | 96,66 | 96,77 | -0,37% | 456.049,00 |
| 25.02.2025 | 98,59 | 98,59 | 96,38 | 97,13 | -1,24% | 775.868,00 |
| 24.02.2025 | 99,40 | 99,91 | 97,73 | 98,35 | -0,09% | 807.864,00 |
| 21.02.2025 | 103,40 | 103,40 | 97,27 | 98,44 | -5,02% | 1.362.355,00 |
| 20.02.2025 | 102,99 | 103,80 | 101,65 | 103,64 | 0,14% | 770.484,00 |
| 19.02.2025 | 102,55 | 105,00 | 102,32 | 103,50 | -1,11% | 552.347,00 |
| 18.02.2025 | 102,30 | 105,51 | 101,88 | 104,66 | 2,22% | 583.185,00 |
| 14.02.2025 | 103,12 | 103,34 | 101,79 | 102,39 | -0,05% | 457.120,00 |
| 13.02.2025 | 102,94 | 103,26 | 102,19 | 102,44 | 0,48% | 340.645,00 |
| 12.02.2025 | 101,62 | 102,14 | 100,76 | 101,95 | -1,33% | 437.329,00 |
| 11.02.2025 | 102,50 | 103,62 | 102,08 | 103,32 | -0,23% | 241.152,00 |
| 10.02.2025 | 104,03 | 104,93 | 103,44 | 103,56 | -0,71% | 272.409,00 |
| 07.02.2025 | 104,13 | 104,97 | 103,82 | 104,30 | 0,35% | 427.773,00 |
| 06.02.2025 | 103,23 | 105,50 | 103,23 | 103,94 | 1,00% | 578.456,00 |
| 05.02.2025 | 104,55 | 104,79 | 102,22 | 102,91 | -1,05% | 692.610,00 |
| 04.02.2025 | 103,51 | 104,36 | 102,96 | 104,00 | 0,28% | 307.353,00 |
| 03.02.2025 | 103,50 | 104,96 | 102,43 | 103,71 | -1,08% | 515.322,00 |
| 31.01.2025 | 105,53 | 106,74 | 104,00 | 104,84 | -0,76% | 363.887,00 |
| 30.01.2025 | 105,02 | 106,58 | 104,54 | 105,64 | 1,59% | 306.083,00 |
| 29.01.2025 | 106,80 | 107,03 | 102,51 | 103,99 | -2,39% | 727.728,00 |
| 28.01.2025 | 106,58 | 108,42 | 105,41 | 106,54 | 0,22% | 485.243,00 |
| 27.01.2025 | 104,26 | 107,56 | 103,42 | 106,31 | 2,56% | 474.470,00 |
| 24.01.2025 | 104,78 | 105,34 | 103,28 | 103,66 | -1,72% | 324.960,00 |
| 23.01.2025 | 104,11 | 105,58 | 103,12 | 105,47 | 1,60% | 379.270,00 |
| 22.01.2025 | 103,64 | 104,54 | 103,28 | 103,81 | -0,92% | 326.516,00 |
| 21.01.2025 | 103,49 | 105,08 | 103,09 | 104,77 | 1,76% | 428.729,00 |
| 17.01.2025 | 104,47 | 104,57 | 102,74 | 102,96 | -0,10% | 357.134,00 |
| 16.01.2025 | 104,37 | 105,20 | 102,98 | 103,06 | -0,86% | 245.973,00 |
| 15.01.2025 | 104,65 | 105,42 | 103,57 | 103,95 | 1,53% | 433.814,00 |
| 14.01.2025 | 100,71 | 102,62 | 100,71 | 102,38 | 1,25% | 304.598,00 |
| 13.01.2025 | 101,80 | 101,80 | 100,27 | 101,12 | -0,78% | 307.743,00 |
| 10.01.2025 | 100,59 | 102,79 | 99,29 | 101,92 | -0,82% | 393.054,00 |
| 08.01.2025 | 103,97 | 103,97 | 102,43 | 102,76 | -1,06% | 384.743,00 |
| 07.01.2025 | 104,93 | 105,24 | 103,12 | 103,86 | -0,93% | 435.271,00 |
| 06.01.2025 | 103,95 | 105,89 | 103,95 | 104,83 | 0,50% | 460.281,00 |
| 03.01.2025 | 102,75 | 104,31 | 102,34 | 104,31 | 1,69% | 503.421,00 |
| 02.01.2025 | 104,05 | 104,96 | 102,00 | 102,58 | -1,69% | 490.402,00 |
| 31.12.2024 | 106,35 | 106,35 | 103,79 | 104,34 | -1,61% | 464.758,00 |
| 30.12.2024 | 105,58 | 106,27 | 104,12 | 106,05 | -0,05% | 338.275,00 |
| 27.12.2024 | 106,08 | 107,48 | 105,30 | 106,10 | -1,13% | 316.418,00 |
| 26.12.2024 | 106,14 | 107,62 | 105,74 | 107,31 | 0,52% | 255.908,00 |
| 24.12.2024 | 105,64 | 106,79 | 105,12 | 106,75 | 1,18% | 96.153,00 |
| 23.12.2024 | 105,81 | 106,03 | 104,58 | 105,51 | -0,27% | 397.442,00 |
| 20.12.2024 | 103,81 | 107,80 | 103,70 | 105,80 | 0,73% | 1.191.144,00 |
| 19.12.2024 | 104,98 | 106,17 | 103,66 | 105,03 | 0,56% | 701.924,00 |
| 18.12.2024 | 110,84 | 111,84 | 104,26 | 104,44 | -5,75% | 869.711,00 |
| 17.12.2024 | 111,01 | 112,09 | 109,53 | 110,81 | -0,50% | 688.672,00 |
| 16.12.2024 | 113,38 | 114,58 | 110,24 | 111,37 | -1,65% | 1.106.188,00 |
| 13.12.2024 | 113,66 | 114,57 | 112,79 | 113,24 | -2,07% | 594.283,00 |
| 12.12.2024 | 117,15 | 118,03 | 115,47 | 115,63 | -1,20% | 312.930,00 |
| 11.12.2024 | 117,08 | 118,74 | 116,54 | 117,04 | -0,37% | 441.760,00 |
| 10.12.2024 | 118,20 | 118,20 | 115,96 | 117,48 | -0,44% | 454.564,00 |
| 09.12.2024 | 119,43 | 120,35 | 117,58 | 118,00 | -0,21% | 627.530,00 |
| 06.12.2024 | 118,83 | 119,09 | 117,40 | 118,25 | 0,06% | 324.954,00 |
| 05.12.2024 | 117,58 | 118,63 | 117,39 | 118,18 | 0,03% | 398.996,00 |
| 04.12.2024 | 118,85 | 119,40 | 117,26 | 118,14 | -0,59% | 434.672,00 |
| 03.12.2024 | 119,18 | 121,77 | 117,95 | 118,84 | 1,10% | 652.607,00 |
| 02.12.2024 | 118,02 | 118,03 | 117,15 | 117,55 | 0,26% | 423.765,00 |
| 29.11.2024 | 117,41 | 118,83 | 117,11 | 117,24 | 0,45% | 256.036,00 |