Stockscreener 앱 받기
46.12
2.77%
1.365
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $46.30 | $45.59 | $0.715 | 1,021,070.0 | +3.02% |
| 2025-04-21 | $45.49 | $44.51 | $0.98 | 628,591.0 | -2.04% |
| 2025-04-17 | $46.10 | $45.13 | $0.965 | 981,087.0 | +1.11% |
| 2025-04-16 | $46.44 | $44.78 | $1.66 | 1,722,306.0 | +0.24% |
| 2025-04-15 | $45.64 | $44.53 | $1.11 | 714,139.0 | +1.30% |
| 2025-04-14 | $45.00 | $44.08 | $0.92 | 953,313.0 | +0.77% |
| 2025-04-11 | $44.34 | $43.12 | $1.22 | 1,534,572.0 | +4.03% |
| 2025-04-10 | $43.56 | $41.54 | $2.02 | 2,310,152.0 | -3.30% |
| 2025-04-09 | $44.67 | $40.33 | $4.34 | 4,143,797.0 | +10.67% |
| 2025-04-08 | $41.83 | $39.18 | $2.65 | 1,107,635.0 | +1.15% |
| 2025-04-07 | $41.48 | $38.52 | $2.96 | 1,934,760.0 | -2.22% |
| 2025-04-04 | $41.57 | $39.95 | $1.62 | 1,262,731.0 | -4.35% |
| 2025-04-03 | $42.64 | $41.79 | $0.85 | 1,401,481.0 | -2.50% |
| 2025-04-02 | $43.38 | $42.44 | $0.94 | 1,011,506.0 | +0.77% |
| 2025-04-01 | $42.94 | $42.24 | $0.70 | 1,190,325.0 | +0.71% |
| 2025-03-31 | $42.60 | $41.42 | $1.18 | 1,147,634.0 | -2.42% |
| 2025-03-28 | $44.85 | $43.41 | $1.44 | 1,046,445.0 | -4.04% |
| 2025-03-27 | $46.08 | $45.21 | $0.87 | 590,004.0 | -0.35% |
| 2025-03-26 | $45.45 | $44.81 | $0.645 | 737,078.0 | -0.24% |
| 2025-03-25 | $46.74 | $45.49 | $1.25 | 921,654.0 | -1.30% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $46.44 | $38.52 | $7.92 | 21,917,465.0 | +8.80% |
| 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% |
0.77%
자본화:
|
볼륨(24시간):