Holen Sie sich die Stockscreener-App
168.45
0.46%
-0.78
Handel nachbörslich:
168.45
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $170.1 | $164.5 | $5.60 | 451,032.0 | -0.46% |
| 2025-10-31 | $170.7 | $168.4 | $2.23 | 504,084.0 | -0.10% |
| 2025-10-30 | $172.6 | $168.8 | $3.79 | 415,443.0 | -0.82% |
| 2025-10-29 | $172.8 | $168.3 | $4.46 | 588,886.0 | +1.11% |
| 2025-10-28 | $170.9 | $167.8 | $3.15 | 482,791.0 | +0.40% |
| 2025-10-27 | $169.2 | $161.7 | $7.54 | 726,905.0 | +4.31% |
| 2025-10-24 | $165.0 | $160.1 | $4.91 | 966,731.0 | +0.69% |
| 2025-10-23 | $177.5 | $157.7 | $19.83 | 983,244.0 | -12.37% |
| 2025-10-22 | $186.1 | $182.2 | $3.86 | 504,921.0 | -1.28% |
| 2025-10-21 | $186.8 | $180.5 | $6.34 | 389,192.0 | +0.88% |
| 2025-10-20 | $185.2 | $183.0 | $2.21 | 247,737.0 | +0.65% |
| 2025-10-17 | $184.1 | $180.7 | $3.42 | 265,150.0 | -0.15% |
| 2025-10-16 | $187.2 | $181.5 | $5.64 | 315,973.0 | +0.19% |
| 2025-10-15 | $183.2 | $180.9 | $2.35 | 223,829.0 | +0.16% |
| 2025-10-14 | $183.3 | $178.4 | $4.85 | 459,011.0 | +1.23% |
| 2025-10-13 | $181.1 | $178.0 | $3.12 | 270,902.0 | +1.88% |
| 2025-10-10 | $186.8 | $176.3 | $10.50 | 394,312.0 | -4.23% |
| 2025-10-09 | $187.9 | $183.9 | $4.02 | 257,614.0 | -1.74% |
| 2025-10-08 | $190.8 | $184.7 | $6.10 | 320,951.0 | +0.96% |
| 2025-10-07 | $194.9 | $185.5 | $9.40 | 324,396.0 | -4.37% |
| 2025-10-06 | $195.5 | $190.0 | $5.52 | 297,250.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $170.1 | $164.5 | $5.60 | 451,032.0 | -0.46% |
| 2025-10 | $195.5 | $157.7 | $37.81 | 9,856,879.0 | -10.29% |
| 2025-09 | $191.0 | $182.6 | $8.43 | 6,043,903.0 | +0.60% |
| 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% |
0.00%
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):