Stockscreener 앱 받기
53.80
1.51%
0.80
시간 외 거래:
53.80
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $54.01 | $53.15 | $0.855 | 2,444,831.0 | +1.51% |
| 2026-09-10 | $53.79 | $52.89 | $0.90 | 1,772,705.0 | -2.30% |
| 2026-09-09 | $54.38 | $53.73 | $0.655 | 2,087,556.0 | -0.22% |
| 2026-09-08 | $55.06 | $54.30 | $0.76 | 913,530.0 | -1.79% |
| 2026-09-04 | $56.40 | $55.20 | $1.20 | 1,455,821.0 | +1.21% |
| 2026-09-03 | $55.18 | $54.41 | $0.77 | 1,001,042.0 | +0.51% |
| 2026-09-02 | $55.40 | $54.40 | $1.00 | 1,191,877.0 | +1.11% |
| 2026-09-01 | $55.11 | $53.73 | $1.38 | 724,552.0 | -2.80% |
| 2026-08-31 | $55.70 | $55.37 | $0.33 | 550,412.0 | -1.35% |
| 2026-08-28 | $56.48 | $55.98 | $0.50 | 587,404.0 | +1.23% |
| 2026-08-27 | $56.38 | $55.31 | $1.07 | 1,470,381.0 | -2.19% |
| 2026-08-26 | $58.63 | $56.68 | $1.95 | 1,005,609.0 | -1.03% |
| 2026-08-25 | $57.32 | $56.74 | $0.58 | 939,335.0 | +1.22% |
| 2026-08-24 | $57.00 | $55.69 | $1.31 | 732,354.0 | +1.42% |
| 2026-08-21 | $55.89 | $54.93 | $0.96 | 2,012,637.0 | +2.37% |
| 2026-08-20 | $54.86 | $54.06 | $0.80 | 2,317,827.0 | -0.51% |
| 2026-08-19 | $55.58 | $54.73 | $0.845 | 2,166,867.0 | -1.12% |
| 2026-08-18 | $56.73 | $55.37 | $1.36 | 1,503,893.0 | -3.37% |
| 2026-08-17 | $58.87 | $57.29 | $1.58 | 835,353.0 | -2.50% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $56.40 | $52.89 | $3.51 | 14,036,745.0 | -2.84% |
| 2026-08 | $61.73 | $54.06 | $7.67 | 21,504,780.0 | -5.37% |
| 2026-07 | $67.59 | $55.86 | $11.73 | 41,116,572.0 | -9.64% |
| 2026-06 | $65.59 | $55.74 | $9.85 | 20,381,194.0 | +6.53% |
| 2026-05 | $62.15 | $53.14 | $9.01 | 35,154,789.0 | +11.22% |
| 2026-04 | $66.39 | $53.60 | $12.79 | 29,890,250.0 | -5.45% |
| 2026-03 | $66.77 | $55.82 | $10.95 | 37,023,376.0 | -14.36% |
| 2026-02 | $72.56 | $63.83 | $8.73 | 27,035,292.0 | -4.41% |
| 2026-01 | $74.24 | $67.19 | $7.05 | 28,045,344.0 | -2.20% |
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $73.92 | $64.78 | $9.14 | 22,259,937.0 | +7.13% |
| 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 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% |
3.13%
자본화:
|
볼륨(24시간):