Holen Sie sich die Stockscreener-App
184.59
2.02%
-3.80
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ryder System Inc-Aktien (R) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-17 | $190.2 | $183.6 | $6.62 | 284,207.0 | -2.02% |
| 2025-09-16 | $189.0 | $185.1 | $3.86 | 205,594.0 | +0.53% |
| 2025-09-15 | $190.1 | $187.1 | $2.99 | 167,296.0 | -0.03% |
| 2025-09-12 | $190.4 | $187.3 | $3.07 | 409,814.0 | -1.12% |
| 2025-09-11 | $189.6 | $185.9 | $3.65 | 334,327.0 | +1.67% |
| 2025-09-10 | $187.9 | $185.4 | $2.55 | 256,637.0 | +0.43% |
| 2025-09-09 | $188.3 | $185.0 | $3.34 | 170,130.0 | -1.31% |
| 2025-09-08 | $189.2 | $185.9 | $3.24 | 270,596.0 | +0.48% |
| 2025-09-05 | $191.0 | $186.0 | $5.01 | 240,260.0 | -0.75% |
| 2025-09-04 | $189.4 | $185.3 | $4.09 | 353,766.0 | +1.39% |
| 2025-09-03 | $187.8 | $184.3 | $3.45 | 191,084.0 | -0.44% |
| 2025-09-02 | $186.9 | $184.0 | $2.91 | 217,115.0 | -0.35% |
| 2025-08-29 | $188.3 | $185.7 | $2.65 | 250,983.0 | +0.21% |
| 2025-08-28 | $188.0 | $184.9 | $3.16 | 245,446.0 | -0.06% |
| 2025-08-27 | $188.5 | $185.6 | $2.85 | 284,553.0 | +0.06% |
| 2025-08-26 | $187.3 | $183.4 | $3.92 | 322,471.0 | +1.73% |
| 2025-08-25 | $186.8 | $183.8 | $2.95 | 139,108.0 | -1.44% |
| 2025-08-22 | $189.3 | $182.0 | $7.39 | 329,253.0 | +3.43% |
| 2025-08-21 | $180.7 | $176.3 | $4.41 | 156,700.0 | +0.85% |
| 2025-08-20 | $182.1 | $178.7 | $3.35 | 233,441.0 | -1.30% |
| 2025-08-19 | $182.7 | $179.3 | $3.42 | 355,718.0 | +1.32% |
Ryder System Inc-Aktien (R) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ryder System Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der R-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ryder System Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ryder System Inc-Aktien (R) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $191.0 | $183.6 | $7.42 | 3,385,033.0 | -1.56% |
| 2025-08 | $189.3 | $172.3 | $17.04 | 5,752,135.0 | +5.52% |
| 2025-07 | $184.8 | $161.1 | $23.65 | 9,042,333.0 | +11.77% |
| 2025-06 | $162.0 | $143.3 | $18.66 | 5,837,895.0 | +8.07% |
| 2025-05 | $161.4 | $135.7 | $25.68 | 7,896,107.0 | +6.87% |
| 2025-04 | $152.1 | $125.5 | $26.57 | 9,729,807.0 | -4.27% |
| 2025-03 | $166.8 | $127.8 | $38.95 | 7,800,335.0 | -12.56% |
| 2025-02 | $171.6 | $153.8 | $17.78 | 7,038,351.0 | +3.17% |
| 2025-01 | $167.4 | $153.4 | $14.06 | 6,422,760.0 | +1.63% |
Ryder System Inc-Aktien (R) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $170.7 | $154.5 | $16.24 | 5,308,717.0 | -7.41% |
| 2024-11 | $171.8 | $146.8 | $25.01 | 5,328,643.0 | +15.42% |
| 2024-10 | $154.8 | $135.8 | $18.92 | 5,975,412.0 | +0.33% |
| 2024-09 | $150.0 | $128.3 | $21.72 | 5,896,704.0 | +0.39% |
| 2024-08 | $145.6 | $123.4 | $22.25 | 4,754,882.0 | +3.62% |
| 2024-07 | $143.2 | $117.2 | $26.00 | 6,149,178.0 | +13.14% |
| 2024-06 | $126.7 | $116.6 | $10.15 | 5,373,770.0 | +1.98% |
| 2024-05 | $128.8 | $118.5 | $10.30 | 4,246,514.0 | -0.31% |
| 2024-04 | $123.8 | $106.9 | $16.91 | 5,895,127.0 | +1.38% |
| 2024-03 | $120.9 | $112.0 | $8.96 | 5,045,202.0 | +5.34% |
| 2024-02 | $119.3 | $106.6 | $12.72 | 7,476,901.0 | +0.47% |
| 2024-01 | $116.5 | $108.2 | $8.30 | 3,613,788.0 | -1.29% |
Ryder System Inc-Aktien (R) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $119.5 | $105.1 | $14.38 | 5,815,742.0 | +7.39% |
| 2023-11 | $108.2 | $96.30 | $11.91 | 5,934,474.0 | +9.84% |
| 2023-10 | $107.5 | $91.31 | $16.23 | 8,897,975.0 | -8.80% |
| 2023-09 | $107.9 | $96.39 | $11.51 | 8,992,575.0 | +6.21% |
| 2023-08 | $102.9 | $94.81 | $8.12 | 7,594,143.0 | -1.42% |
| 2023-07 | $103.8 | $82.46 | $21.35 | 6,853,543.0 | +20.47% |
| 2023-06 | $85.31 | $78.69 | $6.62 | 6,184,981.0 | +7.56% |
| 2023-05 | $84.98 | $77.60 | $7.38 | 6,850,747.0 | -0.42% |
| 2023-04 | $89.51 | $76.15 | $13.36 | 4,898,115.0 | -11.30% |
| 2023-03 | $100.2 | $82.95 | $17.27 | 7,207,935.0 | -8.86% |
| 2023-02 | $102.4 | $94.12 | $8.24 | 5,631,178.0 | +3.71% |
| 2023-01 | $94.89 | $81.22 | $13.67 | 4,807,881.0 | +12.97% |
0.02%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):