Börse:
59,750€
1,70%
Echtzeit-Aktienkurs Ryder System Inc.
Bid:
59,500€
Ask:
60,000€
Aktienkurse zur Ryder System Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 58,75 | 59,75 | 58,75 | 59,75 | 1,70% | - |
| 04.03.2021 | 58,75 | 59,50 | 58,50 | 58,75 | 0,43% | - |
| 03.03.2021 | 58,50 | 58,50 | 58,50 | 58,50 | 0,43% | 17,00 |
| 02.03.2021 | 58,25 | 59,25 | 57,75 | 58,25 | 0,87% | - |
| 01.03.2021 | 56,75 | 57,75 | 56,75 | 57,75 | 1,32% | - |
| 26.02.2021 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | 12,00 |
| 25.02.2021 | 56,75 | 57,00 | 55,75 | 56,50 | 1,35% | - |
| 24.02.2021 | 56,25 | 57,50 | 55,25 | 55,75 | 1,83% | - |
| 23.02.2021 | 54,75 | 55,25 | 53,50 | 54,75 | 1,39% | - |
| 22.02.2021 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 4,00 |
| 19.02.2021 | 52,50 | 54,50 | 52,50 | 54,50 | 2,83% | - |
| 18.02.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 17.02.2021 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 16.02.2021 | 53,00 | 53,50 | 53,00 | 53,50 | 0,94% | - |
| 15.02.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 0,47% | - |
| 12.02.2021 | 53,75 | 54,50 | 52,25 | 52,75 | -1,40% | - |
| 11.02.2021 | 57,25 | 57,75 | 53,00 | 53,50 | -5,31% | - |
| 10.02.2021 | 56,25 | 57,25 | 56,25 | 56,50 | -0,44% | - |
| 09.02.2021 | 56,75 | 57,00 | 55,75 | 56,75 | 0,00% | - |
| 08.02.2021 | 56,25 | 57,50 | 55,75 | 56,75 | -0,44% | - |
| 05.02.2021 | 57,00 | 57,00 | 57,00 | 57,00 | 3,17% | 90,00 |
| 04.02.2021 | 53,75 | 55,75 | 53,50 | 55,25 | 3,76% | - |
| 03.02.2021 | 53,75 | 54,25 | 53,25 | 53,25 | 0,47% | - |
| 02.02.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 2,42% | 200,00 |
| 01.02.2021 | 51,75 | 53,00 | 50,75 | 51,75 | -2,82% | - |
| 29.01.2021 | 53,25 | 53,75 | 52,50 | 53,25 | -0,47% | - |
| 28.01.2021 | 53,25 | 54,50 | 52,75 | 53,50 | -0,93% | - |
| 27.01.2021 | 54,00 | 54,00 | 54,00 | 54,00 | -1,37% | 210,00 |
| 26.01.2021 | 55,25 | 55,75 | 54,50 | 54,75 | -0,45% | - |
| 25.01.2021 | 55,00 | 55,00 | 55,00 | 55,00 | -0,45% | 40,00 |
| 22.01.2021 | 56,25 | 56,25 | 54,75 | 55,25 | -3,07% | - |
| 21.01.2021 | 57,00 | 57,00 | 57,00 | 57,00 | -0,44% | 11,00 |
| 20.01.2021 | 56,25 | 57,75 | 56,25 | 57,25 | 3,15% | - |
| 19.01.2021 | 55,50 | 55,50 | 55,50 | 55,50 | -0,45% | 20,00 |
| 18.01.2021 | 55,75 | 55,75 | 55,75 | 55,75 | 0,90% | - |
| 15.01.2021 | 56,25 | 56,25 | 54,50 | 55,25 | -1,78% | - |
| 14.01.2021 | 54,75 | 56,75 | 54,75 | 56,25 | 1,35% | - |
| 13.01.2021 | 56,25 | 56,50 | 55,50 | 55,50 | 0,00% | - |
| 12.01.2021 | 55,50 | 55,50 | 55,50 | 55,50 | -0,45% | 50,00 |
| 11.01.2021 | 54,75 | 56,00 | 54,50 | 55,75 | 2,29% | - |
| 08.01.2021 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 07.01.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | - |
| 06.01.2021 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 05.01.2021 | 49,80 | 49,80 | 49,20 | 49,20 | -1,60% | - |
| 04.01.2021 | 50,50 | 50,50 | 50,00 | 50,00 | -2,44% | - |
| 30.12.2020 | 51,25 | 51,25 | 51,25 | 51,25 | 0,49% | - |
| 29.12.2020 | 51,75 | 51,75 | 50,50 | 51,00 | -2,39% | - |
| 28.12.2020 | 52,25 | 53,00 | 52,25 | 52,25 | -0,48% | - |
| 23.12.2020 | 52,50 | 52,50 | 52,50 | 52,50 | -0,47% | 100,00 |
| 22.12.2020 | 52,25 | 52,75 | 51,75 | 52,75 | 1,93% | - |
| 21.12.2020 | 51,75 | 52,25 | 50,75 | 51,75 | 0,49% | - |
| 18.12.2020 | 50,75 | 51,75 | 50,75 | 51,50 | -0,96% | - |
| 17.12.2020 | 52,25 | 52,25 | 51,25 | 52,00 | 0,97% | - |
| 16.12.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 40,00 |
| 15.12.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | 3,00 |
| 14.12.2020 | 51,75 | 52,75 | 51,25 | 51,50 | 0,00% | - |
| 11.12.2020 | 51,25 | 51,75 | 50,75 | 51,50 | 2,49% | - |
| 10.12.2020 | 51,25 | 51,25 | 50,25 | 50,25 | -1,95% | - |
| 09.12.2020 | 50,75 | 51,75 | 50,75 | 51,25 | 1,49% | - |
| 08.12.2020 | 49,60 | 50,50 | 49,60 | 50,50 | 0,50% | 106,00 |
| 07.12.2020 | 50,75 | 50,75 | 49,70 | 50,25 | 1,31% | - |
| 04.12.2020 | 49,60 | 49,60 | 49,60 | 49,60 | -1,29% | 3,00 |
| 03.12.2020 | 49,80 | 50,75 | 49,60 | 50,25 | 0,50% | - |
| 02.12.2020 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | 20,00 |
| 01.12.2020 | 49,80 | 50,75 | 49,70 | 50,75 | 0,50% | - |
| 30.11.2020 | 50,75 | 51,00 | 49,80 | 50,50 | -0,98% | - |
| 27.11.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 6,00 |
| 26.11.2020 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 25.11.2020 | 50,75 | 50,75 | 49,80 | 50,75 | 1,50% | - |
| 24.11.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | 3,00 |
| 23.11.2020 | 48,60 | 48,60 | 48,60 | 48,60 | 3,62% | 20,00 |
| 20.11.2020 | 48,10 | 48,50 | 46,80 | 46,90 | -2,49% | - |
| 19.11.2020 | 48,90 | 49,30 | 47,70 | 48,10 | -2,83% | - |
| 18.11.2020 | 48,30 | 49,50 | 48,30 | 49,50 | 2,06% | - |
| 17.11.2020 | 48,50 | 48,70 | 47,50 | 48,50 | -0,21% | - |
| 16.11.2020 | 48,60 | 48,60 | 48,60 | 48,60 | 5,19% | 28,00 |
| 13.11.2020 | 46,20 | 46,20 | 46,20 | 46,20 | -1,07% | 64,00 |
| 12.11.2020 | 46,60 | 46,70 | 46,10 | 46,70 | 0,65% | - |
| 11.11.2020 | 46,90 | 47,50 | 45,60 | 46,40 | 0,43% | - |
| 10.11.2020 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 750,00 |
| 09.11.2020 | 44,70 | 47,80 | 44,50 | 45,80 | 3,15% | - |
| 06.11.2020 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | 82,00 |
| 05.11.2020 | 44,00 | 44,80 | 43,60 | 44,30 | -1,34% | - |
| 04.11.2020 | 44,60 | 45,20 | 43,80 | 44,90 | 1,58% | - |
| 03.11.2020 | 43,00 | 44,20 | 43,00 | 44,20 | 3,27% | 135,00 |
| 02.11.2020 | 43,00 | 43,00 | 42,80 | 42,80 | 1,18% | 600,00 |
| 30.10.2020 | 43,20 | 44,10 | 41,80 | 42,30 | -2,08% | - |
| 29.10.2020 | 42,40 | 43,80 | 42,00 | 43,20 | 2,37% | - |
| 28.10.2020 | 42,20 | 42,40 | 42,20 | 42,20 | -0,94% | 573,00 |
| 27.10.2020 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 66,00 |
| 26.10.2020 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | 5,00 |
| 23.10.2020 | 43,30 | 43,60 | 43,10 | 43,30 | 1,64% | - |
| 22.10.2020 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | 50,00 |
| 21.10.2020 | 42,60 | 42,90 | 41,90 | 42,00 | -1,18% | - |
| 20.10.2020 | 42,00 | 42,70 | 41,80 | 42,50 | -0,70% | - |
| 19.10.2020 | 42,80 | 42,80 | 42,80 | 42,80 | -0,23% | 86,00 |
| 16.10.2020 | 43,20 | 43,40 | 42,70 | 42,90 | 1,66% | - |
| 15.10.2020 | 41,00 | 42,40 | 41,00 | 42,20 | 1,20% | 135,00 |
| 14.10.2020 | 41,20 | 41,80 | 41,00 | 41,70 | 0,24% | - |
| 13.10.2020 | 41,00 | 41,60 | 41,00 | 41,60 | 0,00% | 127,00 |