101,710$
1,71%
Echtzeit-Aktienkurs Ryman Hospitality Properties
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 101,08 | 102,42 | 99,87 | 101,75 | 1,75% | 788.721,00 |
| 25.07.2024 | 98,75 | 102,37 | 98,06 | 100,00 | 0,72% | 576.426,00 |
| 24.07.2024 | 102,04 | 102,40 | 99,23 | 99,29 | -3,29% | 336.541,00 |
| 23.07.2024 | 101,90 | 104,15 | 101,43 | 102,67 | 0,76% | 333.275,00 |
| 22.07.2024 | 102,53 | 102,90 | 100,99 | 101,90 | -0,61% | 374.551,00 |
| 19.07.2024 | 102,80 | 103,14 | 101,00 | 102,53 | 0,19% | 297.228,00 |
| 18.07.2024 | 105,60 | 108,20 | 101,88 | 102,34 | -3,64% | 646.682,00 |
| 17.07.2024 | 104,37 | 107,39 | 104,06 | 106,21 | 1,08% | 569.911,00 |
| 16.07.2024 | 103,09 | 105,36 | 102,15 | 105,07 | 2,81% | 517.629,00 |
| 15.07.2024 | 101,91 | 103,00 | 101,26 | 102,20 | 1,05% | 360.596,00 |
| 12.07.2024 | 101,41 | 102,26 | 100,62 | 101,14 | 0,69% | 369.250,00 |
| 11.07.2024 | 101,55 | 105,37 | 100,11 | 100,45 | 0,71% | 524.290,00 |
| 10.07.2024 | 98,59 | 99,84 | 98,28 | 99,74 | 1,56% | 266.802,00 |
| 09.07.2024 | 97,93 | 99,28 | 97,81 | 98,21 | -0,10% | 306.033,00 |
| 08.07.2024 | 99,03 | 99,82 | 98,21 | 98,31 | -0,11% | 253.430,00 |
| 05.07.2024 | 98,39 | 98,75 | 97,86 | 98,42 | -0,33% | 215.626,00 |
| 03.07.2024 | 98,57 | 99,48 | 98,19 | 98,75 | 0,68% | 222.029,00 |
| 02.07.2024 | 98,59 | 98,59 | 97,38 | 98,08 | -0,10% | 209.362,00 |
| 01.07.2024 | 99,97 | 100,00 | 97,83 | 98,18 | -1,68% | 407.526,00 |
| 28.06.2024 | 97,82 | 100,23 | 97,60 | 99,86 | 1,87% | 1.077.045,00 |
| 27.06.2024 | 96,14 | 98,08 | 95,66 | 98,03 | 2,26% | 468.388,00 |
| 26.06.2024 | 96,49 | 97,11 | 95,44 | 95,86 | -1,39% | 565.485,00 |
| 25.06.2024 | 98,63 | 98,68 | 96,71 | 97,21 | -1,44% | 335.793,00 |
| 24.06.2024 | 99,64 | 100,60 | 98,57 | 98,63 | -0,99% | 700.928,00 |
| 21.06.2024 | 99,00 | 99,67 | 97,65 | 99,62 | 0,98% | 751.521,00 |
| 20.06.2024 | 98,46 | 99,15 | 98,08 | 98,65 | -0,39% | 262.616,00 |
| 18.06.2024 | 100,14 | 100,40 | 98,53 | 99,04 | -0,92% | 410.893,00 |
| 17.06.2024 | 98,45 | 100,01 | 98,28 | 99,96 | 1,14% | 333.750,00 |
| 14.06.2024 | 98,88 | 99,40 | 97,88 | 98,83 | -1,22% | 562.749,00 |
| 13.06.2024 | 101,06 | 101,13 | 99,52 | 100,05 | -0,77% | 288.792,00 |
| 12.06.2024 | 100,96 | 102,44 | 99,61 | 100,83 | 2,13% | 377.562,00 |
| 11.06.2024 | 99,62 | 99,92 | 98,53 | 98,73 | -1,27% | 531.421,00 |
| 10.06.2024 | 100,46 | 101,03 | 99,12 | 100,00 | -1,33% | 704.216,00 |
| 07.06.2024 | 101,95 | 102,25 | 101,02 | 101,35 | -1,31% | 388.563,00 |
| 06.06.2024 | 103,66 | 104,18 | 102,50 | 102,70 | -1,17% | 375.715,00 |
| 05.06.2024 | 105,66 | 106,53 | 103,00 | 103,92 | -1,24% | 288.145,00 |
| 04.06.2024 | 105,43 | 106,48 | 105,03 | 105,22 | -0,75% | 285.237,00 |
| 03.06.2024 | 105,71 | 106,02 | 104,58 | 106,01 | 0,89% | 262.756,00 |
| 31.05.2024 | 104,15 | 105,41 | 103,65 | 105,07 | 1,17% | 539.763,00 |
| 30.05.2024 | 103,99 | 104,52 | 103,43 | 103,86 | 0,34% | 313.116,00 |
| 29.05.2024 | 103,78 | 104,24 | 102,51 | 103,51 | -1,11% | 447.778,00 |
| 28.05.2024 | 105,28 | 105,44 | 104,07 | 104,67 | -0,08% | 367.187,00 |
| 24.05.2024 | 103,54 | 105,44 | 103,34 | 104,75 | 1,68% | 382.706,00 |
| 23.05.2024 | 104,30 | 104,99 | 102,65 | 103,02 | -1,08% | 356.725,00 |
| 22.05.2024 | 104,34 | 105,31 | 103,79 | 104,14 | -0,31% | 327.774,00 |
| 21.05.2024 | 105,93 | 105,93 | 103,88 | 104,46 | -1,49% | 298.036,00 |
| 20.05.2024 | 105,27 | 106,15 | 104,98 | 106,04 | 0,64% | 318.240,00 |
| 17.05.2024 | 107,30 | 107,30 | 105,14 | 105,37 | -1,35% | 311.335,00 |
| 16.05.2024 | 106,05 | 107,09 | 105,74 | 106,81 | 0,73% | 262.305,00 |
| 15.05.2024 | 106,85 | 107,56 | 106,01 | 106,04 | 0,36% | 529.170,00 |
| 14.05.2024 | 106,17 | 106,71 | 104,96 | 105,66 | 0,62% | 796.312,00 |
| 13.05.2024 | 106,71 | 106,84 | 104,29 | 105,01 | -0,88% | 438.943,00 |
| 10.05.2024 | 105,89 | 106,18 | 105,07 | 105,94 | 0,50% | 524.587,00 |
| 09.05.2024 | 104,09 | 105,93 | 102,82 | 105,41 | 1,23% | 617.857,00 |
| 08.05.2024 | 105,78 | 106,08 | 103,60 | 104,13 | -2,15% | 574.937,00 |
| 07.05.2024 | 106,28 | 107,07 | 105,32 | 106,42 | 1,10% | 813.687,00 |
| 06.05.2024 | 105,09 | 106,11 | 104,68 | 105,26 | 0,79% | 435.427,00 |
| 03.05.2024 | 106,08 | 106,57 | 103,29 | 104,43 | -0,37% | 857.973,00 |
| 02.05.2024 | 104,34 | 105,33 | 100,60 | 104,82 | -0,70% | 890.413,00 |
| 01.05.2024 | 106,27 | 107,41 | 105,02 | 105,56 | 0,08% | 534.213,00 |
| 30.04.2024 | 106,60 | 106,98 | 105,21 | 105,48 | -1,54% | 545.076,00 |
| 29.04.2024 | 107,68 | 108,47 | 106,45 | 107,13 | 0,07% | 280.942,00 |
| 26.04.2024 | 107,00 | 107,87 | 106,72 | 107,06 | 0,09% | 305.102,00 |
| 25.04.2024 | 106,64 | 107,38 | 105,73 | 106,96 | -0,86% | 428.323,00 |
| 24.04.2024 | 108,24 | 109,68 | 107,61 | 107,89 | -0,32% | 409.174,00 |
| 23.04.2024 | 106,85 | 108,87 | 106,85 | 108,24 | 1,59% | 418.028,00 |
| 22.04.2024 | 104,85 | 106,61 | 104,17 | 106,55 | 2,03% | 347.941,00 |
| 19.04.2024 | 104,40 | 105,51 | 103,78 | 104,43 | -0,14% | 488.512,00 |
| 18.04.2024 | 106,78 | 106,95 | 103,20 | 104,58 | -1,70% | 613.800,00 |
| 17.04.2024 | 109,40 | 109,58 | 105,75 | 106,39 | -2,22% | 534.007,00 |
| 16.04.2024 | 108,98 | 109,21 | 107,36 | 108,81 | -0,58% | 537.079,00 |
| 15.04.2024 | 112,17 | 112,65 | 109,27 | 109,44 | -1,45% | 383.320,00 |
| 12.04.2024 | 112,08 | 112,77 | 110,20 | 111,05 | -1,49% | 393.385,00 |
| 11.04.2024 | 112,88 | 113,95 | 112,04 | 112,73 | 0,27% | 367.853,00 |
| 10.04.2024 | 113,72 | 114,52 | 111,90 | 112,43 | -2,88% | 436.882,00 |
| 09.04.2024 | 116,02 | 116,25 | 113,71 | 115,76 | -0,45% | 384.632,00 |
| 08.04.2024 | 115,56 | 116,85 | 115,05 | 116,28 | 0,51% | 235.990,00 |
| 05.04.2024 | 114,62 | 115,98 | 114,62 | 115,69 | 1,22% | 327.392,00 |
| 04.04.2024 | 115,42 | 115,94 | 113,32 | 114,30 | 0,18% | 382.028,00 |
| 03.04.2024 | 112,87 | 114,14 | 112,71 | 114,10 | 0,50% | 428.071,00 |
| 02.04.2024 | 114,41 | 115,30 | 112,93 | 113,53 | -2,12% | 457.259,00 |
| 01.04.2024 | 115,61 | 116,36 | 114,40 | 115,99 | 0,33% | 261.314,00 |
| 28.03.2024 | 116,10 | 117,18 | 115,09 | 115,61 | -0,42% | 372.354,00 |
| 27.03.2024 | 114,47 | 116,27 | 113,74 | 116,10 | 1,84% | 467.190,00 |
| 26.03.2024 | 114,89 | 115,23 | 113,60 | 114,00 | -0,48% | 598.576,00 |
| 25.03.2024 | 117,59 | 117,71 | 114,49 | 114,55 | -1,99% | 357.995,00 |
| 22.03.2024 | 119,33 | 119,55 | 116,85 | 116,87 | -1,60% | 233.272,00 |
| 21.03.2024 | 117,65 | 119,10 | 116,97 | 118,77 | 1,89% | 310.016,00 |
| 20.03.2024 | 117,75 | 118,00 | 116,11 | 116,57 | -1,60% | 441.726,00 |
| 19.03.2024 | 115,97 | 118,53 | 115,97 | 118,46 | 1,91% | 388.355,00 |
| 18.03.2024 | 114,92 | 116,55 | 114,92 | 116,24 | 0,90% | 573.330,00 |
| 15.03.2024 | 115,37 | 116,96 | 114,00 | 115,20 | -0,83% | 679.997,00 |
| 14.03.2024 | 114,98 | 116,40 | 114,12 | 116,17 | 1,03% | 431.781,00 |
| 13.03.2024 | 115,71 | 116,55 | 114,34 | 114,98 | -0,90% | 306.260,00 |
| 12.03.2024 | 116,79 | 117,71 | 115,78 | 116,02 | -0,20% | 373.759,00 |
| 11.03.2024 | 117,66 | 117,92 | 115,45 | 116,25 | -1,33% | 448.355,00 |
| 08.03.2024 | 118,46 | 119,15 | 117,81 | 117,82 | 0,33% | 421.454,00 |
| 07.03.2024 | 118,43 | 118,87 | 116,93 | 117,43 | -0,40% | 343.553,00 |
| 06.03.2024 | 119,22 | 119,49 | 117,55 | 117,90 | -0,08% | 351.990,00 |
| 05.03.2024 | 117,84 | 119,21 | 117,03 | 118,00 | -0,35% | 397.265,00 |