120,214$
1,35%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
Ask:
Aktienkurse zur Ryder System Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 118,22 | 120,17 | 118,06 | 120,17 | 1,32% | - |
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 |
08.01.2024 | 112,61 | 113,03 | 112,17 | 113,00 | 0,42% | 116.928,00 |
05.01.2024 | 111,77 | 112,94 | 110,77 | 112,53 | 0,58% | 220.110,00 |
04.01.2024 | 111,85 | 112,62 | 111,52 | 111,88 | 0,09% | 296.882,00 |
03.01.2024 | 111,98 | 113,38 | 110,62 | 111,78 | -0,87% | 240.409,00 |
02.01.2024 | 114,46 | 115,16 | 112,26 | 112,76 | -2,00% | 227.777,00 |
29.12.2023 | 115,10 | 115,61 | 113,91 | 115,06 | -0,18% | 337.069,00 |
28.12.2023 | 117,00 | 117,27 | 115,08 | 115,27 | -1,55% | 276.887,00 |
27.12.2023 | 118,07 | 118,33 | 116,91 | 117,08 | -1,16% | 279.780,00 |
26.12.2023 | 118,37 | 119,47 | 117,99 | 118,45 | 0,48% | 164.083,00 |
22.12.2023 | 117,55 | 118,91 | 117,55 | 117,88 | 0,52% | 223.657,00 |
21.12.2023 | 116,20 | 117,28 | 115,20 | 117,27 | 2,05% | 248.339,00 |
20.12.2023 | 112,08 | 115,80 | 112,08 | 114,91 | 1,44% | 370.164,00 |
19.12.2023 | 112,25 | 114,17 | 112,10 | 113,28 | 1,24% | 330.487,00 |
18.12.2023 | 112,15 | 113,26 | 111,22 | 111,89 | 0,40% | 213.219,00 |
15.12.2023 | 111,29 | 112,49 | 110,51 | 111,44 | 0,02% | 686.607,00 |
14.12.2023 | 109,00 | 111,94 | 108,57 | 111,42 | 2,96% | 283.134,00 |
13.12.2023 | 106,88 | 108,60 | 105,09 | 108,22 | 1,30% | 332.896,00 |
12.12.2023 | 108,21 | 108,54 | 106,81 | 106,83 | -1,33% | 198.836,00 |
11.12.2023 | 106,37 | 108,52 | 106,28 | 108,27 | 1,65% | 170.799,00 |
08.12.2023 | 106,33 | 107,63 | 106,19 | 106,51 | 0,31% | 134.517,00 |
07.12.2023 | 106,23 | 106,33 | 105,13 | 106,18 | 0,42% | 219.421,00 |
06.12.2023 | 108,20 | 108,73 | 105,69 | 105,74 | -2,00% | 215.544,00 |
05.12.2023 | 108,21 | 108,60 | 106,97 | 107,90 | -0,65% | 189.206,00 |
04.12.2023 | 107,87 | 109,09 | 107,48 | 108,61 | 0,37% | 410.492,00 |
01.12.2023 | 107,14 | 108,93 | 105,94 | 108,21 | 1,00% | 532.283,00 |
30.11.2023 | 107,30 | 107,46 | 106,34 | 107,14 | 0,01% | 538.562,00 |
29.11.2023 | 106,96 | 108,20 | 106,96 | 107,13 | 0,63% | 217.373,00 |
28.11.2023 | 106,52 | 107,14 | 105,40 | 106,46 | -0,06% | 215.236,00 |
27.11.2023 | 106,83 | 106,92 | 106,28 | 106,52 | -0,96% | 177.348,00 |
24.11.2023 | 106,51 | 107,81 | 106,50 | 107,55 | 1,13% | 133.052,00 |
22.11.2023 | 106,75 | 107,33 | 106,23 | 106,35 | -0,41% | 197.038,00 |
21.11.2023 | 107,09 | 107,83 | 106,34 | 106,79 | -0,42% | 438.769,00 |
20.11.2023 | 106,48 | 107,40 | 105,44 | 107,24 | 0,81% | 221.750,00 |
17.11.2023 | 105,08 | 106,42 | 105,08 | 106,38 | 1,26% | 315.140,00 |
16.11.2023 | 106,10 | 107,00 | 104,44 | 105,06 | -1,13% | 220.571,00 |
15.11.2023 | 106,40 | 107,79 | 106,10 | 106,26 | -0,13% | 388.496,00 |
14.11.2023 | 105,00 | 107,08 | 105,00 | 106,40 | 2,69% | 319.803,00 |
13.11.2023 | 102,98 | 103,75 | 102,81 | 103,61 | 0,12% | 188.141,00 |
10.11.2023 | 100,63 | 104,00 | 100,55 | 103,49 | 3,30% | 360.683,00 |
09.11.2023 | 101,57 | 102,07 | 100,15 | 100,18 | -0,74% | 243.892,00 |
08.11.2023 | 101,17 | 101,93 | 100,92 | 100,93 | -0,16% | 227.170,00 |
07.11.2023 | 100,06 | 101,72 | 99,65 | 101,09 | 0,58% | 233.985,00 |
06.11.2023 | 100,98 | 101,04 | 99,09 | 100,51 | -0,29% | 273.738,00 |
03.11.2023 | 99,53 | 101,04 | 99,31 | 100,80 | 2,86% | 322.409,00 |