Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,28 | 67,87 | 67,28 | 67,64 | -0,97% | - |
| 25.02.2021 | 68,83 | 69,48 | 67,36 | 68,30 | -1,21% | - |
| 24.02.2021 | 68,12 | 69,38 | 67,02 | 69,14 | 0,95% | - |
| 23.02.2021 | 66,54 | 69,98 | 66,27 | 68,49 | 2,72% | - |
| 22.02.2021 | 67,31 | 68,47 | 66,46 | 66,68 | 0,63% | - |
| 19.02.2021 | 65,77 | 67,06 | 0,00 | 66,26 | 3,80% | - |
| 18.02.2021 | 64,65 | 64,65 | 63,22 | 63,84 | -0,78% | - |
| 17.02.2021 | 63,41 | 64,83 | 63,29 | 64,34 | 0,85% | - |
| 16.02.2021 | 65,42 | 65,45 | 63,15 | 63,80 | -1,47% | - |
| 12.02.2021 | 64,57 | 65,14 | 63,27 | 64,75 | -0,83% | - |
| 11.02.2021 | 66,36 | 66,58 | 62,82 | 65,29 | -5,54% | - |
| 10.02.2021 | 68,29 | 70,28 | 67,89 | 69,12 | 1,42% | - |
| 09.02.2021 | 67,73 | 69,11 | 67,51 | 68,16 | -1,02% | - |
| 08.02.2021 | 68,10 | 69,04 | 67,75 | 68,86 | 2,42% | - |
| 05.02.2021 | 68,22 | 68,67 | 67,15 | 67,23 | -0,65% | - |
| 04.02.2021 | 66,42 | 67,84 | 65,80 | 67,67 | 4,38% | - |
| 03.02.2021 | 64,04 | 65,80 | 63,82 | 64,83 | 0,69% | - |
| 02.02.2021 | 62,94 | 65,02 | 62,44 | 64,39 | 0,93% | - |
| 01.02.2021 | 63,50 | 63,81 | 63,50 | 63,79 | 1,35% | - |
| 29.01.2021 | 64,24 | 64,89 | 62,29 | 62,94 | -3,75% | - |
| 28.01.2021 | 64,98 | 65,93 | 0,00 | 65,39 | 1,62% | - |
| 27.01.2021 | 66,49 | 67,05 | 63,93 | 64,35 | -3,30% | - |
| 26.01.2021 | 66,88 | 67,25 | 66,10 | 66,55 | -1,24% | - |
| 25.01.2021 | 67,80 | 67,97 | 65,24 | 67,38 | -1,62% | - |
| 22.01.2021 | 66,73 | 68,76 | 66,56 | 68,49 | -0,12% | - |
| 21.01.2021 | 68,89 | 68,91 | 68,57 | 68,57 | -1,62% | - |
| 20.01.2021 | 69,80 | 69,91 | 68,58 | 69,70 | 1,98% | - |
| 19.01.2021 | 69,14 | 69,20 | 67,66 | 68,35 | 1,36% | - |
| 15.01.2021 | 66,27 | 68,20 | 66,05 | 67,44 | -1,41% | - |
| 14.01.2021 | 68,65 | 69,69 | 67,91 | 68,40 | 2,79% | - |
| 13.01.2021 | 68,69 | 68,69 | 66,15 | 66,55 | -2,43% | - |
| 12.01.2021 | 68,55 | 68,90 | 67,84 | 68,21 | 1,87% | - |
| 11.01.2021 | 67,58 | 68,02 | 66,65 | 66,95 | -0,07% | - |
| 08.01.2021 | 67,42 | 67,94 | 66,77 | 67,00 | -0,01% | - |
| 07.01.2021 | 65,84 | 67,36 | 65,71 | 67,01 | 2,91% | - |
| 06.01.2021 | 64,23 | 65,25 | 63,07 | 65,12 | 3,98% | - |
| 05.01.2021 | 61,29 | 62,75 | 60,81 | 62,62 | 1,96% | - |
| 04.01.2021 | 62,41 | 62,52 | 60,61 | 61,42 | -0,68% | - |
| 31.12.2020 | 62,58 | 62,88 | 61,67 | 61,84 | -1,18% | - |
| 30.12.2020 | 63,48 | 63,50 | 62,37 | 62,58 | -0,22% | - |
| 29.12.2020 | 62,02 | 62,85 | 61,46 | 62,71 | 0,99% | - |
| 28.12.2020 | 64,76 | 64,77 | 62,01 | 62,10 | -0,73% | - |
| 24.12.2020 | 63,63 | 64,50 | 62,33 | 62,55 | -2,87% | - |
| 23.12.2020 | 63,77 | 64,46 | 63,63 | 64,40 | 0,66% | - |
| 22.12.2020 | 64,32 | 64,37 | 63,39 | 63,98 | 0,18% | - |
| 21.12.2020 | 62,40 | 64,18 | 62,39 | 63,86 | 0,97% | - |
| 18.12.2020 | 63,03 | 63,54 | 62,54 | 63,25 | 7,37% | - |
| 17.12.2020 | 63,61 | 63,81 | 58,91 | 58,91 | -7,07% | - |
| 16.12.2020 | 63,58 | 63,58 | 63,39 | 63,39 | 0,38% | - |
| 15.12.2020 | 62,74 | 64,13 | 62,59 | 63,15 | 3,99% | - |
| 14.12.2020 | 62,82 | 62,91 | 60,66 | 60,72 | -3,93% | - |
| 11.12.2020 | 62,44 | 63,21 | 52,79 | 63,21 | 5,52% | - |
| 10.12.2020 | 62,36 | 69,91 | 58,71 | 59,90 | -3,39% | - |
| 09.12.2020 | 62,11 | 62,40 | 60,80 | 62,01 | 1,72% | - |
| 08.12.2020 | 61,69 | 62,61 | 60,27 | 60,96 | -0,77% | - |
| 07.12.2020 | 60,91 | 62,44 | 59,65 | 61,43 | -0,23% | - |
| 04.12.2020 | 61,54 | 61,86 | 60,32 | 61,57 | 3,37% | - |
| 03.12.2020 | 60,40 | 60,40 | 52,82 | 59,56 | -1,10% | - |
| 02.12.2020 | 59,94 | 61,69 | 56,13 | 60,22 | 0,90% | - |
| 01.12.2020 | 60,83 | 61,38 | 52,24 | 59,68 | 0,62% | - |
| 30.11.2020 | 59,07 | 59,32 | 50,06 | 59,32 | -1,19% | - |
| 27.11.2020 | 60,50 | 61,90 | 59,91 | 60,03 | 0,48% | - |
| 25.11.2020 | 60,69 | 60,70 | 59,62 | 59,75 | -1,03% | - |
| 24.11.2020 | 60,37 | 60,37 | 60,37 | 60,37 | 3,21% | - |
| 23.11.2020 | 57,54 | 59,16 | 57,30 | 58,49 | 3,01% | - |
| 20.11.2020 | 55,91 | 56,78 | 0,00 | 56,78 | -0,15% | - |
| 19.11.2020 | 56,88 | 58,15 | 56,40 | 56,86 | -1,97% | - |
| 18.11.2020 | 57,87 | 59,74 | 57,68 | 58,01 | 2,65% | - |
| 17.11.2020 | 56,81 | 60,14 | 56,51 | 56,51 | -1,70% | - |
| 16.11.2020 | 56,87 | 58,25 | 56,36 | 57,48 | 3,17% | - |
| 13.11.2020 | 55,43 | 56,02 | 54,84 | 55,72 | 3,76% | - |
| 12.11.2020 | 54,62 | 55,28 | 53,21 | 53,70 | -2,05% | - |
| 11.11.2020 | 54,36 | 55,30 | 53,54 | 54,82 | -0,59% | - |
| 10.11.2020 | 0,00 | 55,82 | 0,00 | 55,15 | 2,43% | - |
| 09.11.2020 | 54,88 | 55,62 | 53,59 | 53,84 | 2,78% | - |
| 06.11.2020 | 52,95 | 53,83 | 52,35 | 52,38 | -1,22% | - |
| 05.11.2020 | 52,25 | 53,49 | 51,59 | 53,03 | 3,37% | - |
| 04.11.2020 | 52,26 | 52,96 | 51,11 | 51,30 | -2,60% | - |
| 03.11.2020 | 50,14 | 52,88 | 49,98 | 52,67 | 5,30% | - |
| 02.11.2020 | 49,72 | 50,83 | 49,24 | 50,02 | 2,23% | - |
| 30.10.2020 | 51,19 | 51,46 | 0,00 | 48,93 | -4,06% | - |
| 29.10.2020 | 50,12 | 51,80 | 49,82 | 51,00 | 3,24% | - |
| 28.10.2020 | 49,95 | 50,73 | 48,24 | 49,40 | -1,89% | - |
| 27.10.2020 | 50,46 | 50,95 | 50,22 | 50,35 | -0,53% | - |
| 26.10.2020 | 50,53 | 50,95 | 49,86 | 50,62 | -1,66% | - |
| 23.10.2020 | 51,24 | 51,76 | 50,85 | 51,47 | 0,51% | - |
| 22.10.2020 | 50,46 | 51,67 | 50,12 | 51,21 | 2,57% | - |
| 21.10.2020 | 50,54 | 50,97 | 49,61 | 49,93 | 1,21% | - |
| 20.10.2020 | 50,41 | 50,63 | 49,33 | 49,33 | 1,18% | - |
| 19.10.2020 | 50,00 | 50,66 | 48,76 | 48,76 | -2,69% | - |
| 16.10.2020 | 50,52 | 50,76 | 50,10 | 50,11 | -0,06% | - |
| 15.10.2020 | 48,51 | 50,70 | 48,45 | 50,14 | 4,33% | - |
| 14.10.2020 | 48,81 | 49,60 | 48,05 | 48,06 | -0,38% | - |
| 13.10.2020 | 49,08 | 49,19 | 47,83 | 48,24 | -1,21% | - |
| 12.10.2020 | 48,73 | 49,60 | 48,55 | 48,83 | 3,42% | - |
| 09.10.2020 | 48,12 | 48,32 | 46,64 | 47,22 | 0,15% | - |
| 08.10.2020 | 47,50 | 48,00 | 46,69 | 47,15 | -0,62% | - |
| 07.10.2020 | 47,94 | 48,37 | 46,81 | 47,44 | 2,60% | - |
| 06.10.2020 | 46,81 | 48,35 | 45,81 | 46,24 | 0,66% | - |
| 05.10.2020 | 46,08 | 46,08 | 45,87 | 45,94 | 4,45% | - |