Echtzeit-Aktienkurs Ryman Hospitality Properties Inc.
Bid:
Ask:
Aktienkurse zur Ryman Hospitality Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 80,34 | 80,88 | 76,43 | 77,52 | 2,49% | - |
| 25.02.2021 | 78,53 | 79,66 | 74,61 | 75,64 | -6,59% | - |
| 24.02.2021 | 82,20 | 84,09 | 0,00 | 80,98 | 1,04% | - |
| 23.02.2021 | 78,92 | 81,17 | 78,37 | 80,15 | 2,28% | - |
| 22.02.2021 | 78,13 | 79,28 | 77,87 | 78,36 | 2,99% | - |
| 19.02.2021 | 75,88 | 76,31 | 73,87 | 76,08 | 2,74% | - |
| 18.02.2021 | 72,80 | 74,35 | 72,41 | 74,05 | 0,85% | - |
| 17.02.2021 | 73,30 | 73,43 | 73,30 | 73,43 | -0,16% | - |
| 16.02.2021 | 73,19 | 74,45 | 72,32 | 73,54 | 0,02% | - |
| 12.02.2021 | 72,25 | 73,73 | 72,01 | 73,53 | 3,57% | - |
| 11.02.2021 | 71,53 | 72,22 | 69,42 | 70,99 | 0,60% | - |
| 10.02.2021 | 70,03 | 71,69 | 69,47 | 70,57 | 3,83% | - |
| 09.02.2021 | 70,22 | 70,35 | 67,51 | 67,97 | -5,39% | - |
| 08.02.2021 | 70,83 | 72,06 | 70,25 | 71,84 | 1,96% | - |
| 05.02.2021 | 69,71 | 71,54 | 69,12 | 70,46 | 1,99% | - |
| 04.02.2021 | 69,09 | 69,23 | 68,86 | 69,09 | 2,99% | - |
| 03.02.2021 | 67,52 | 67,76 | 66,53 | 67,08 | -0,92% | - |
| 02.02.2021 | 68,32 | 69,07 | 67,09 | 67,71 | 1,27% | - |
| 01.02.2021 | 66,79 | 67,03 | 66,79 | 66,86 | 3,20% | - |
| 29.01.2021 | 65,42 | 65,90 | 62,60 | 64,79 | -2,14% | - |
| 28.01.2021 | 66,10 | 68,23 | 65,13 | 66,21 | 4,56% | - |
| 27.01.2021 | 63,13 | 65,28 | 62,63 | 63,32 | -0,48% | - |
| 26.01.2021 | 65,60 | 65,94 | 63,47 | 63,62 | -3,32% | - |
| 25.01.2021 | 66,08 | 66,08 | 65,76 | 65,81 | -1,14% | - |
| 22.01.2021 | 65,25 | 66,82 | 64,76 | 66,57 | -3,09% | - |
| 21.01.2021 | 69,14 | 69,44 | 67,98 | 68,69 | -0,26% | - |
| 20.01.2021 | 68,68 | 69,64 | 68,03 | 68,87 | 1,26% | - |
| 19.01.2021 | 66,40 | 69,42 | 66,25 | 68,02 | 0,21% | - |
| 15.01.2021 | 67,66 | 68,41 | 67,05 | 67,87 | -2,10% | - |
| 14.01.2021 | 72,63 | 72,63 | 68,90 | 69,33 | -4,12% | - |
| 13.01.2021 | 70,94 | 74,35 | 70,52 | 72,31 | 4,34% | - |
| 12.01.2021 | 69,29 | 69,31 | 69,07 | 69,30 | 4,84% | - |
| 11.01.2021 | 66,07 | 66,52 | 64,76 | 66,10 | -2,81% | - |
| 08.01.2021 | 67,43 | 68,54 | 66,89 | 68,01 | 0,07% | - |
| 07.01.2021 | 68,93 | 69,12 | 66,39 | 67,96 | -0,67% | - |
| 06.01.2021 | 67,67 | 69,37 | 67,50 | 68,42 | 4,83% | - |
| 05.01.2021 | 65,07 | 66,18 | 64,35 | 65,27 | 2,05% | - |
| 04.01.2021 | 64,92 | 65,03 | 62,83 | 63,96 | -5,67% | - |
| 31.12.2020 | 67,45 | 68,56 | 67,34 | 67,80 | 2,67% | - |
| 30.12.2020 | 68,32 | 68,55 | 66,03 | 66,04 | -0,31% | - |
| 29.12.2020 | 66,94 | 68,15 | 65,83 | 66,25 | -3,96% | - |
| 28.12.2020 | 67,58 | 68,98 | 66,48 | 68,98 | 5,94% | - |
| 24.12.2020 | 63,08 | 66,70 | 62,99 | 65,11 | 0,31% | - |
| 23.12.2020 | 63,86 | 65,60 | 63,46 | 64,91 | 3,99% | - |
| 22.12.2020 | 62,13 | 62,60 | 61,03 | 62,42 | 1,36% | - |
| 21.12.2020 | 60,89 | 63,09 | 60,69 | 61,58 | -0,20% | - |
| 18.12.2020 | 62,88 | 63,31 | 60,95 | 61,71 | -2,23% | - |
| 17.12.2020 | 63,46 | 63,74 | 62,16 | 63,12 | -1,47% | - |
| 16.12.2020 | 62,94 | 64,68 | 62,75 | 64,06 | 0,64% | - |
| 15.12.2020 | 62,79 | 64,36 | 62,43 | 63,65 | 0,42% | - |
| 14.12.2020 | 65,10 | 65,50 | 60,57 | 63,39 | -3,61% | - |
| 11.12.2020 | 67,29 | 67,39 | 64,96 | 65,76 | -3,32% | - |
| 10.12.2020 | 66,17 | 68,19 | 65,81 | 68,02 | 1,46% | - |
| 09.12.2020 | 67,96 | 69,25 | 66,37 | 67,04 | -1,74% | - |
| 08.12.2020 | 64,51 | 68,23 | 64,07 | 68,23 | 2,80% | - |
| 07.12.2020 | 64,63 | 66,37 | 63,33 | 66,37 | -1,51% | - |
| 04.12.2020 | 66,14 | 73,50 | 66,14 | 67,39 | 5,80% | - |
| 03.12.2020 | 65,08 | 65,46 | 63,36 | 63,70 | -3,55% | - |
| 02.12.2020 | 64,87 | 66,18 | 62,33 | 66,04 | 2,69% | - |
| 01.12.2020 | 64,70 | 65,92 | 64,31 | 64,31 | 0,13% | - |
| 30.11.2020 | 63,87 | 65,09 | 62,72 | 64,23 | -1,39% | - |
| 27.11.2020 | 66,15 | 66,85 | 64,35 | 65,13 | -3,54% | - |
| 25.11.2020 | 64,88 | 67,53 | 64,04 | 67,52 | 3,23% | - |
| 24.11.2020 | 65,37 | 66,58 | 64,69 | 65,41 | 3,78% | - |
| 23.11.2020 | 62,55 | 63,80 | 62,22 | 63,03 | 3,73% | - |
| 20.11.2020 | 60,11 | 61,03 | 59,74 | 60,77 | 2,28% | - |
| 19.11.2020 | 58,63 | 61,17 | 58,25 | 59,41 | 1,80% | - |
| 18.11.2020 | 60,32 | 61,06 | 57,93 | 58,36 | -1,74% | - |
| 17.11.2020 | 60,09 | 60,67 | 59,39 | 59,40 | 1,24% | - |
| 16.11.2020 | 62,01 | 62,05 | 58,00 | 58,67 | -0,22% | - |
| 13.11.2020 | 57,29 | 59,15 | 57,28 | 58,80 | 7,09% | - |
| 12.11.2020 | 54,91 | 57,09 | 54,49 | 54,90 | -0,38% | - |
| 11.11.2020 | 55,15 | 57,70 | 53,69 | 55,11 | -6,71% | - |
| 10.11.2020 | 57,31 | 60,67 | 56,75 | 59,08 | 5,22% | - |
| 09.11.2020 | 49,54 | 57,35 | 49,12 | 56,15 | 37,63% | - |
| 06.11.2020 | 41,65 | 45,20 | 40,28 | 40,80 | -2,53% | - |
| 05.11.2020 | 41,81 | 42,80 | 41,11 | 41,86 | 3,67% | - |
| 04.11.2020 | 39,80 | 41,74 | 39,69 | 40,38 | -1,26% | - |
| 03.11.2020 | 41,11 | 41,53 | 40,22 | 40,89 | 2,83% | - |
| 02.11.2020 | 39,22 | 40,46 | 39,22 | 39,77 | -0,13% | - |
| 30.10.2020 | 38,94 | 40,14 | 38,62 | 39,82 | 0,04% | - |
| 29.10.2020 | 38,37 | 39,89 | 38,26 | 39,80 | 3,92% | - |
| 28.10.2020 | 38,52 | 39,33 | 37,80 | 38,30 | -4,45% | - |
| 27.10.2020 | 41,25 | 41,47 | 40,04 | 40,09 | -3,57% | - |
| 26.10.2020 | 42,52 | 42,64 | 40,68 | 41,57 | -6,33% | - |
| 23.10.2020 | 42,84 | 44,38 | 42,82 | 44,38 | 4,39% | - |
| 22.10.2020 | 41,06 | 42,87 | 40,72 | 42,52 | 5,98% | - |
| 21.10.2020 | 40,59 | 40,87 | 39,47 | 40,12 | -4,33% | - |
| 20.10.2020 | 41,60 | 42,35 | 40,59 | 41,93 | 2,39% | - |
| 19.10.2020 | 40,61 | 41,03 | 40,05 | 40,95 | 2,22% | - |
| 16.10.2020 | 40,79 | 41,28 | 0,00 | 40,06 | -3,67% | - |
| 15.10.2020 | 38,67 | 41,59 | 38,58 | 41,59 | 4,62% | - |
| 14.10.2020 | 41,29 | 41,30 | 39,53 | 39,75 | -2,74% | - |
| 13.10.2020 | 40,87 | 40,87 | 40,87 | 40,87 | -3,52% | - |
| 12.10.2020 | 42,51 | 42,82 | 42,01 | 42,36 | -0,22% | - |
| 09.10.2020 | 42,09 | 42,84 | 41,73 | 42,46 | 0,25% | - |
| 08.10.2020 | 41,31 | 42,61 | 40,18 | 42,35 | 3,80% | - |
| 07.10.2020 | 38,73 | 41,17 | 38,41 | 40,80 | 4,92% | - |
| 06.10.2020 | 38,59 | 39,79 | 38,25 | 38,89 | 0,78% | - |
| 05.10.2020 | 38,46 | 38,66 | 38,46 | 38,59 | 1,97% | - |