Börse:
60,000€
3,45%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
59,500€
Ask:
60,500€
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 58,00 | 59,50 | 57,75 | 59,00 | 2,16% | - |
| 02.03.2021 | 58,25 | 59,50 | 57,75 | 57,75 | -0,43% | 26,00 |
| 01.03.2021 | 56,25 | 58,75 | 56,25 | 58,00 | 3,57% | - |
| 26.02.2021 | 55,75 | 57,50 | 55,50 | 56,00 | -0,88% | - |
| 25.02.2021 | 57,00 | 57,25 | 55,50 | 56,50 | -0,88% | - |
| 24.02.2021 | 56,25 | 57,50 | 55,50 | 57,00 | 0,88% | - |
| 23.02.2021 | 55,00 | 57,00 | 53,50 | 56,50 | 2,73% | - |
| 22.02.2021 | 54,75 | 56,50 | 54,00 | 55,00 | 0,46% | - |
| 19.02.2021 | 52,75 | 55,50 | 52,75 | 54,75 | 3,30% | 20,00 |
| 18.02.2021 | 53,25 | 54,00 | 52,50 | 53,00 | -0,93% | - |
| 17.02.2021 | 52,75 | 54,00 | 52,25 | 53,50 | 1,42% | - |
| 16.02.2021 | 53,25 | 54,50 | 52,25 | 52,75 | -0,94% | - |
| 15.02.2021 | 53,50 | 53,50 | 53,25 | 53,25 | -0,47% | - |
| 12.02.2021 | 53,75 | 54,50 | 52,50 | 53,50 | -0,47% | - |
| 11.02.2021 | 57,00 | 57,75 | 52,00 | 53,75 | -5,70% | 120,00 |
| 10.02.2021 | 56,25 | 58,00 | 56,00 | 57,00 | 1,33% | - |
| 09.02.2021 | 57,00 | 57,00 | 56,00 | 56,25 | -1,75% | - |
| 08.02.2021 | 56,00 | 57,25 | 55,75 | 57,25 | 2,23% | - |
| 05.02.2021 | 56,50 | 57,00 | 56,00 | 56,00 | 0,00% | - |
| 04.02.2021 | 53,75 | 56,50 | 53,50 | 56,00 | 3,70% | - |
| 03.02.2021 | 53,75 | 54,00 | 53,00 | 54,00 | 0,93% | - |
| 02.02.2021 | 52,75 | 54,00 | 52,00 | 53,50 | 2,39% | - |
| 01.02.2021 | 51,75 | 53,00 | 51,00 | 52,25 | 0,48% | - |
| 29.01.2021 | 53,75 | 53,75 | 51,50 | 52,00 | -3,70% | - |
| 28.01.2021 | 53,25 | 54,50 | 52,75 | 54,00 | 1,89% | - |
| 27.01.2021 | 54,75 | 55,50 | 53,00 | 53,00 | -3,20% | 99,00 |
| 26.01.2021 | 55,25 | 55,75 | 54,50 | 54,75 | -1,35% | - |
| 25.01.2021 | 56,25 | 56,50 | 53,75 | 55,50 | -1,77% | - |
| 22.01.2021 | 56,25 | 56,50 | 54,50 | 56,50 | 0,00% | - |
| 21.01.2021 | 57,25 | 57,50 | 54,00 | 56,50 | -1,31% | - |
| 20.01.2021 | 56,25 | 58,00 | 56,25 | 57,25 | 1,33% | - |
| 19.01.2021 | 55,75 | 57,00 | 55,50 | 56,50 | 1,35% | - |
| 18.01.2021 | 55,75 | 56,00 | 55,75 | 55,75 | -0,45% | - |
| 15.01.2021 | 56,25 | 56,50 | 54,50 | 56,00 | -0,88% | - |
| 14.01.2021 | 54,75 | 57,50 | 54,50 | 56,50 | 3,67% | - |
| 13.01.2021 | 56,00 | 56,50 | 54,50 | 54,50 | -2,68% | - |
| 12.01.2021 | 55,25 | 56,50 | 55,00 | 56,00 | 1,82% | - |
| 11.01.2021 | 54,75 | 56,00 | 54,50 | 55,00 | 0,00% | - |
| 08.01.2021 | 54,75 | 55,50 | 54,25 | 55,00 | 0,92% | - |
| 07.01.2021 | 53,25 | 55,00 | 53,00 | 54,50 | 3,81% | - |
| 06.01.2021 | 50,75 | 53,00 | 50,75 | 52,50 | 3,45% | - |
| 05.01.2021 | 50,05 | 51,00 | 49,40 | 50,75 | 1,00% | - |
| 04.01.2021 | 50,25 | 51,00 | 49,40 | 50,25 | -1,95% | - |
| 30.12.2020 | 51,25 | 51,50 | 51,25 | 51,25 | 1,49% | - |
| 29.12.2020 | 51,75 | 52,00 | 50,50 | 50,50 | -1,94% | - |
| 28.12.2020 | 52,50 | 53,00 | 51,50 | 51,50 | -2,37% | - |
| 23.12.2020 | 52,25 | 53,00 | 52,00 | 52,75 | 0,48% | - |
| 22.12.2020 | 51,75 | 53,00 | 51,75 | 52,50 | 0,96% | - |
| 21.12.2020 | 52,00 | 52,50 | 50,50 | 52,00 | 0,97% | - |
| 18.12.2020 | 50,75 | 52,00 | 50,50 | 51,50 | 1,48% | - |
| 17.12.2020 | 52,25 | 52,50 | 50,50 | 50,75 | -2,40% | - |
| 16.12.2020 | 52,00 | 52,50 | 51,25 | 52,00 | 0,48% | - |
| 15.12.2020 | 49,80 | 52,00 | 49,80 | 51,75 | 3,19% | - |
| 14.12.2020 | 51,75 | 52,50 | 50,05 | 50,15 | -2,62% | - |
| 11.12.2020 | 51,25 | 52,00 | 50,75 | 51,50 | 0,00% | - |
| 10.12.2020 | 51,25 | 51,50 | 50,15 | 51,50 | 0,49% | - |
| 09.12.2020 | 50,75 | 52,00 | 50,50 | 51,25 | 0,49% | - |
| 08.12.2020 | 50,15 | 51,00 | 49,80 | 51,00 | 1,69% | - |
| 07.12.2020 | 50,75 | 51,00 | 49,60 | 50,15 | -1,67% | - |
| 04.12.2020 | 49,70 | 51,00 | 49,70 | 51,00 | 2,41% | - |
| 03.12.2020 | 49,70 | 50,50 | 49,50 | 49,80 | 0,00% | - |
| 02.12.2020 | 50,15 | 50,50 | 49,40 | 49,80 | -1,39% | - |
| 01.12.2020 | 49,70 | 51,00 | 49,60 | 50,50 | 2,23% | - |
| 30.11.2020 | 50,75 | 51,00 | 49,20 | 49,40 | -3,14% | - |
| 27.11.2020 | 50,75 | 51,00 | 50,50 | 51,00 | 0,49% | - |
| 26.11.2020 | 50,75 | 51,50 | 50,75 | 50,75 | -0,49% | - |
| 25.11.2020 | 50,75 | 51,25 | 49,80 | 51,00 | 0,99% | - |
| 24.11.2020 | 49,60 | 51,50 | 49,50 | 50,50 | 2,23% | - |
| 23.11.2020 | 47,20 | 49,80 | 47,20 | 49,40 | 4,22% | - |
| 20.11.2020 | 48,10 | 48,50 | 46,80 | 47,40 | -2,87% | 64,00 |
| 19.11.2020 | 48,80 | 49,30 | 47,60 | 48,80 | -0,20% | - |
| 18.11.2020 | 48,40 | 50,50 | 48,40 | 48,90 | 0,62% | - |
| 17.11.2020 | 48,50 | 49,00 | 47,40 | 48,60 | 0,00% | - |
| 16.11.2020 | 47,40 | 49,20 | 47,20 | 48,60 | 3,18% | 31,00 |
| 13.11.2020 | 45,60 | 47,30 | 45,60 | 47,10 | 3,29% | - |
| 12.11.2020 | 46,70 | 46,80 | 45,20 | 45,60 | -2,15% | - |
| 11.11.2020 | 46,80 | 47,40 | 45,60 | 46,60 | 0,00% | - |
| 10.11.2020 | 45,40 | 47,10 | 45,40 | 46,60 | 2,19% | - |
| 09.11.2020 | 44,50 | 47,60 | 44,50 | 45,60 | 3,17% | - |
| 06.11.2020 | 44,70 | 45,40 | 44,20 | 44,20 | -1,78% | - |
| 05.11.2020 | 43,80 | 45,20 | 43,60 | 45,00 | 2,97% | - |
| 04.11.2020 | 45,10 | 45,30 | 43,60 | 43,70 | -2,67% | 35,00 |
| 03.11.2020 | 42,70 | 45,20 | 42,70 | 44,90 | 5,90% | 35,00 |
| 02.11.2020 | 42,30 | 43,60 | 42,10 | 42,40 | 0,71% | - |
| 30.10.2020 | 43,10 | 44,00 | 41,80 | 42,10 | -3,66% | - |
| 29.10.2020 | 42,30 | 44,00 | 42,10 | 43,70 | 3,55% | - |
| 28.10.2020 | 42,50 | 44,10 | 41,20 | 42,20 | -0,94% | 40,00 |
| 27.10.2020 | 43,10 | 43,20 | 42,60 | 42,60 | -0,70% | - |
| 26.10.2020 | 43,30 | 43,40 | 42,20 | 42,90 | -1,38% | - |
| 23.10.2020 | 43,50 | 43,60 | 43,00 | 43,50 | 0,23% | - |
| 22.10.2020 | 42,10 | 43,60 | 42,00 | 43,40 | 2,84% | - |
| 21.10.2020 | 42,50 | 42,80 | 41,80 | 42,20 | -1,40% | - |
| 20.10.2020 | 42,10 | 42,80 | 41,90 | 42,80 | 1,90% | - |
| 19.10.2020 | 42,90 | 43,10 | 41,80 | 42,00 | -1,87% | - |
| 16.10.2020 | 43,30 | 43,40 | 42,70 | 42,80 | -0,93% | - |
| 15.10.2020 | 41,50 | 43,20 | 40,90 | 43,20 | 3,35% | - |
| 14.10.2020 | 41,10 | 42,20 | 40,90 | 41,80 | 1,70% | - |
| 13.10.2020 | 41,30 | 42,00 | 40,80 | 41,10 | -0,72% | - |
| 12.10.2020 | 40,10 | 42,00 | 39,90 | 41,40 | 3,76% | 30,00 |
| 09.10.2020 | 40,30 | 41,60 | 39,60 | 39,90 | -1,24% | 40,00 |