Holen Sie sich die Stockscreener-App
66.10
1.75%
1.14
Handel nachbörslich:
67.00
0.90
+1.36%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt RYAAY?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ryanair Holdings Plc Adr-Aktien (RYAAY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $66.16 | $65.13 | $1.03 | 1,274,266.0 | +1.75% |
| 2025-12-04 | $65.72 | $64.78 | $0.94 | 1,122,473.0 | -1.11% |
| 2025-12-03 | $66.28 | $65.63 | $0.65 | 1,049,173.0 | -0.70% |
| 2025-12-02 | $67.23 | $65.94 | $1.29 | 1,214,789.0 | -1.66% |
| 2025-12-01 | $68.31 | $67.18 | $1.13 | 847,508.0 | -1.31% |
| 2025-11-28 | $68.26 | $67.72 | $0.54 | 441,806.0 | -0.35% |
| 2025-11-26 | $68.68 | $66.56 | $2.12 | 785,460.0 | +1.59% |
| 2025-11-25 | $67.71 | $65.86 | $1.85 | 1,450,398.0 | +3.74% |
| 2025-11-24 | $64.92 | $63.00 | $1.92 | 899,944.0 | +4.46% |
| 2025-11-21 | $62.99 | $60.91 | $2.09 | 763,689.0 | +2.24% |
| 2025-11-20 | $62.64 | $60.57 | $2.07 | 1,681,701.0 | -1.79% |
| 2025-11-19 | $63.59 | $61.73 | $1.87 | 1,694,102.0 | +0.57% |
| 2025-11-18 | $62.21 | $60.76 | $1.45 | 880,493.0 | +0.31% |
| 2025-11-17 | $63.13 | $61.11 | $2.02 | 902,826.0 | -2.60% |
| 2025-11-14 | $64.12 | $62.90 | $1.22 | 937,194.0 | -2.52% |
| 2025-11-13 | $65.85 | $64.44 | $1.41 | 742,827.0 | -0.49% |
| 2025-11-12 | $65.25 | $64.67 | $0.575 | 867,446.0 | +0.42% |
| 2025-11-11 | $65.29 | $64.50 | $0.79 | 427,373.0 | +0.33% |
| 2025-11-10 | $64.73 | $64.16 | $0.57 | 649,595.0 | +1.00% |
| 2025-11-07 | $64.05 | $62.28 | $1.77 | 666,570.0 | +1.03% |
| 2025-11-06 | $64.06 | $62.81 | $1.25 | 872,135.0 | -1.60% |
Ryanair Holdings Plc Adr-Aktien (RYAAY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ryanair Holdings Plc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RYAAY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ryanair Holdings Plc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ryanair Holdings Plc Adr-Aktien (RYAAY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $68.31 | $64.78 | $3.53 | 6,782,475.0 | -3.02% |
| 2025-11 | $68.68 | $60.57 | $8.11 | 18,485,794.0 | +9.09% |
| 2025-10 | $62.62 | $58.98 | $3.64 | 16,670,977.0 | +3.75% |
| 2025-09 | $62.28 | $55.14 | $7.14 | 24,421,698.0 | -5.12% |
| 2025-08 | $67.18 | $60.95 | $6.23 | 19,907,684.0 | +1.93% |
| 2025-07 | $63.91 | $55.96 | $7.95 | 34,374,211.0 | +7.98% |
| 2025-06 | $58.38 | $53.28 | $5.10 | 23,482,272.0 | +3.72% |
| 2025-05 | $57.32 | $47.86 | $9.46 | 40,560,348.0 | +16.17% |
| 2025-04 | $47.92 | $38.52 | $9.40 | 28,220,275.0 | +12.96% |
| 2025-03 | $50.13 | $41.42 | $8.71 | 36,383,364.0 | -12.69% |
| 2025-02 | $48.56 | $44.42 | $4.14 | 30,311,625.0 | +3.94% |
| 2025-01 | $48.34 | $41.05 | $7.29 | 26,029,564.0 | +7.11% |
Ryanair Holdings Plc Adr-Aktien (RYAAY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.41 | $43.30 | $4.11 | 18,253,952.0 | -0.23% |
| 2024-11 | $47.41 | $42.47 | $4.94 | 28,559,379.0 | -0.50% |
| 2024-10 | $46.06 | $42.09 | $3.97 | 32,004,655.0 | -2.04% |
| 2024-09 | $47.46 | $42.13 | $5.32 | 37,631,632.0 | +1.34% |
| 2024-08 | $44.81 | $38.39 | $6.42 | 38,309,500.0 | +10.03% |
| 2024-07 | $48.80 | $36.96 | $11.85 | 60,586,572.5 | -13.00% |
| 2024-06 | $50.87 | $44.74 | $6.13 | 25,521,555.0 | -4.27% |
| 2024-05 | $56.76 | $47.22 | $9.54 | 41,154,692.5 | -10.69% |
| 2024-04 | $60.29 | $53.90 | $6.39 | 21,446,055.0 | -6.45% |
| 2024-03 | $58.77 | $54.21 | $4.56 | 17,702,955.0 | +5.31% |
| 2024-02 | $57.22 | $53.42 | $3.80 | 29,836,592.5 | +3.48% |
| 2024-01 | $54.52 | $48.40 | $6.12 | 34,315,157.5 | +0.18% |
Ryanair Holdings Plc Adr-Aktien (RYAAY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.46 | $47.44 | $7.02 | 34,284,752.5 | +12.81% |
| 2023-11 | $47.77 | $35.48 | $12.29 | 38,641,635.0 | +34.80% |
| 2023-10 | $39.68 | $34.87 | $4.81 | 16,272,665.0 | -9.78% |
| 2023-09 | $41.34 | $38.16 | $3.18 | 20,316,485.0 | -2.06% |
| 2023-08 | $41.14 | $38.54 | $2.60 | 19,904,052.5 | -3.20% |
| 2023-07 | $45.10 | $38.90 | $6.20 | 31,909,305.0 | -7.30% |
| 2023-06 | $44.26 | $41.02 | $3.25 | 26,955,590.0 | +5.25% |
| 2023-05 | $43.08 | $37.20 | $5.88 | 25,104,767.5 | +9.93% |
| 2023-04 | $38.88 | $36.07 | $2.81 | 13,187,105.0 | +1.38% |
| 2023-03 | $39.30 | $34.54 | $4.75 | 16,068,890.0 | +1.64% |
| 2023-02 | $39.74 | $36.05 | $3.69 | 23,432,397.5 | +2.47% |
| 2023-01 | $38.81 | $29.59 | $9.22 | 20,034,342.5 | +21.09% |
0.11%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):