Holen Sie sich die Stockscreener-App
187.12
0.06%
-0.11
Handel nachbörslich:
187.12
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 |
|---|---|---|---|---|---|
| 2025-08-28 | $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% |
| 2025-08-18 | $180.3 | $178.0 | $2.28 | 206,519.0 | -0.63% |
| 2025-08-15 | $182.0 | $179.4 | $2.55 | 216,125.0 | -1.15% |
| 2025-08-14 | $182.3 | $180.3 | $2.03 | 315,140.0 | -0.76% |
| 2025-08-13 | $184.5 | $179.3 | $5.12 | 299,176.0 | +2.27% |
| 2025-08-12 | $180.1 | $175.1 | $5.01 | 233,329.0 | +3.17% |
| 2025-08-11 | $179.0 | $172.3 | $6.69 | 342,996.0 | -2.13% |
| 2025-08-08 | $178.6 | $175.5 | $3.02 | 357,182.0 | +1.09% |
| 2025-08-07 | $180.0 | $175.0 | $4.98 | 224,448.0 | -1.58% |
| 2025-08-06 | $179.1 | $175.7 | $3.41 | 258,381.0 | +0.70% |
| 2025-08-05 | $177.4 | $173.7 | $3.72 | 295,629.0 | +1.03% |
| 2025-08-04 | $176.9 | $173.9 | $3.04 | 332,128.0 | +1.04% |
| 2025-08-01 | $175.8 | $172.8 | $2.99 | 353,409.0 | -2.22% |
| 2025-07-31 | $179.0 | $176.4 | $2.60 | 532,536.0 | -0.48% |
| 2025-07-30 | $180.4 | $176.5 | $3.87 | 397,690.0 | -0.47% |
| 2025-07-29 | $183.4 | $177.9 | $5.51 | 380,437.0 | -1.80% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $189.3 | $172.3 | $17.04 | 5,746,598.0 | +5.30% |
| 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% |
0.25%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):