Stockscreener 앱 받기
55.78
0.43%
0.28
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $56.00 | $55.55 | $0.45 | 632,297.0 | +0.45% |
| 2025-06-04 | $56.05 | $55.26 | $0.79 | 1,299,702.0 | +0.34% |
| 2025-06-03 | $56.01 | $55.27 | $0.74 | 1,329,335.0 | -2.54% |
| 2025-06-02 | $56.87 | $55.76 | $1.11 | 1,349,392.0 | +2.07% |
| 2025-05-30 | $56.08 | $54.96 | $1.12 | 2,228,246.0 | -0.66% |
| 2025-05-29 | $57.32 | $55.64 | $1.68 | 2,775,720.0 | -1.15% |
| 2025-05-28 | $56.71 | $55.74 | $0.97 | 2,257,377.0 | +0.41% |
| 2025-05-27 | $56.46 | $55.67 | $0.79 | 2,429,149.0 | +0.64% |
| 2025-05-23 | $56.05 | $54.78 | $1.27 | 1,494,848.0 | +1.52% |
| 2025-05-22 | $55.43 | $54.68 | $0.75 | 1,896,037.0 | +0.25% |
| 2025-05-21 | $55.63 | $54.45 | $1.18 | 2,252,226.0 | +1.77% |
| 2025-05-20 | $54.61 | $53.50 | $1.11 | 4,126,484.0 | +0.22% |
| 2025-05-19 | $54.00 | $52.53 | $1.47 | 4,461,352.0 | +7.94% |
| 2025-05-16 | $50.51 | $49.92 | $0.59 | 2,901,882.0 | -0.79% |
| 2025-05-15 | $51.51 | $50.31 | $1.20 | 1,782,844.0 | -0.45% |
| 2025-05-14 | $50.87 | $49.90 | $0.97 | 2,717,061.0 | +1.54% |
| 2025-05-13 | $50.19 | $49.55 | $0.635 | 1,788,086.0 | +0.52% |
| 2025-05-12 | $50.02 | $49.40 | $0.62 | 1,337,099.0 | -0.40% |
| 2025-05-09 | $50.86 | $49.78 | $1.08 | 800,328.0 | -1.93% |
| 2025-05-08 | $51.62 | $50.59 | $1.03 | 888,149.0 | -0.10% |
| 2025-05-07 | $50.98 | $50.42 | $0.56 | 952,148.0 | +0.99% |
| 2025-05-06 | $50.70 | $50.09 | $0.615 | 700,128.0 | -0.06% |
Ryanair Holdings Plc Adr 주식 (RYAAY) 연도별 가격 이력
이 심층 분석에서는 Ryanair Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYAAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ryanair Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $56.87 | $55.26 | $1.61 | 4,610,726.0 | +0.27% |
| 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 주식 (RYAAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (RYAAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.18%
1.25%
자본화:
|
볼륨(24시간):