121,025$
0,41%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 156.229,00 |
| 28.05.2024 | 122,26 | 122,26 | 120,40 | 120,64 | -0,79% | 149.780,00 |
| 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% | 216.895,00 |
| 20.05.2024 | 125,94 | 126,57 | 125,46 | 126,43 | 0,56% | 172.716,00 |
| 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% | 292.848,00 |
| 15.05.2024 | 127,67 | 128,85 | 127,16 | 128,24 | 1,06% | 184.196,00 |
| 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% | 186.447,00 |
| 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% | 275.018,00 |
| 30.04.2024 | 121,87 | 122,45 | 120,70 | 121,85 | -1,02% | 463.125,00 |
| 29.04.2024 | 122,38 | 123,80 | 122,12 | 123,10 | 0,94% | 267.319,00 |
| 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% | 491.715,00 |
| 24.04.2024 | 122,30 | 122,94 | 118,60 | 122,19 | 0,15% | 509.650,00 |
| 23.04.2024 | 111,25 | 122,81 | 111,25 | 122,01 | 11,94% | 714.935,00 |
| 22.04.2024 | 109,31 | 110,22 | 108,36 | 109,00 | 0,27% | 441.592,00 |
| 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% | 294.434,00 |
| 17.04.2024 | 110,76 | 111,74 | 108,10 | 108,78 | -2,77% | 261.707,00 |
| 16.04.2024 | 113,95 | 113,95 | 111,45 | 111,88 | -2,04% | 193.807,00 |
| 15.04.2024 | 115,85 | 116,94 | 114,15 | 114,21 | -0,54% | 115.668,00 |
| 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% | 155.474,00 |
| 10.04.2024 | 119,57 | 119,57 | 116,06 | 116,08 | -4,23% | 236.258,00 |
| 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% | 157.399,00 |
| 03.04.2024 | 117,90 | 120,24 | 117,90 | 119,56 | 1,30% | 196.704,00 |
| 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% | 240.819,00 |
| 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% | 159.982,00 |
| 25.03.2024 | 114,79 | 115,70 | 114,21 | 115,00 | 0,19% | 138.790,00 |
| 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% | 233.270,00 |
| 20.03.2024 | 112,91 | 115,09 | 112,74 | 114,83 | 1,50% | 302.752,00 |
| 19.03.2024 | 113,58 | 114,00 | 112,38 | 113,13 | -0,66% | 294.182,00 |
| 18.03.2024 | 113,37 | 114,85 | 112,36 | 113,88 | 1,42% | 315.497,00 |
| 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% | 234.538,00 |
| 13.03.2024 | 113,82 | 114,76 | 112,98 | 113,64 | -0,15% | 400.823,00 |
| 12.03.2024 | 114,79 | 115,77 | 113,74 | 113,81 | -0,72% | 192.506,00 |
| 11.03.2024 | 114,85 | 114,85 | 113,46 | 114,63 | -0,14% | 197.407,00 |
| 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% | 291.908,00 |
| 06.03.2024 | 113,10 | 113,88 | 112,37 | 113,83 | 1,17% | 208.293,00 |
| 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% | 158.563,00 |
| 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% | 369.408,00 |
| 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% | 305.121,00 |
| 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% | 423.592,00 |
| 21.02.2024 | 108,44 | 111,41 | 108,28 | 111,03 | 2,14% | 485.197,00 |
| 20.02.2024 | 107,25 | 109,07 | 106,90 | 108,70 | 1,30% | 374.071,00 |
| 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% | 500.887,00 |
| 14.02.2024 | 118,78 | 119,03 | 107,85 | 110,76 | -6,54% | 901.873,00 |
| 13.02.2024 | 116,65 | 118,79 | 116,38 | 118,51 | -0,36% | 659.641,00 |
| 12.02.2024 | 117,01 | 119,34 | 117,01 | 118,94 | 1,55% | 343.803,00 |
| 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% | 245.839,00 |
| 06.02.2024 | 115,33 | 117,05 | 114,72 | 116,22 | 0,87% | 232.821,00 |
| 05.02.2024 | 116,70 | 116,78 | 115,11 | 115,22 | -2,19% | 153.260,00 |
| 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% | 187.598,00 |
| 31.01.2024 | 116,12 | 116,34 | 113,55 | 113,57 | -1,85% | 255.772,00 |
| 30.01.2024 | 114,94 | 116,49 | 114,65 | 115,71 | 0,30% | 169.136,00 |
| 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% | 113.924,00 |
| 24.01.2024 | 115,57 | 115,57 | 113,56 | 113,88 | -0,67% | 115.214,00 |
| 23.01.2024 | 115,46 | 115,79 | 114,14 | 114,65 | -0,29% | 149.094,00 |
| 22.01.2024 | 113,50 | 115,32 | 113,50 | 114,98 | 1,78% | 171.481,00 |
| 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% | 151.555,00 |
| 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% | 176.651,00 |
| 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% | 143.528,00 |
| 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 |