Stockscreener 앱 받기
52.53
2.12%
-1.14
시간 외 거래:
52.53
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $52.98 | $51.94 | $1.04 | 828,748.0 | -2.12% |
| 2026-10-22 | $54.14 | $52.62 | $1.52 | 1,167,970.0 | -0.79% |
| 2026-10-21 | $55.28 | $53.55 | $1.73 | 1,276,022.0 | +0.19% |
| 2026-10-20 | $55.00 | $52.10 | $2.90 | 1,317,826.0 | +2.84% |
| 2026-10-19 | $53.15 | $52.42 | $0.73 | 1,106,433.0 | -0.06% |
| 2026-10-16 | $53.23 | $52.20 | $1.03 | 3,493,187.0 | +0.86% |
| 2026-10-15 | $52.34 | $51.72 | $0.615 | 4,901,569.0 | +1.48% |
| 2026-10-14 | $52.36 | $51.02 | $1.34 | 2,272,405.0 | -2.86% |
| 2026-10-13 | $53.82 | $52.81 | $1.01 | 1,449,371.0 | -0.30% |
| 2026-10-12 | $54.09 | $52.98 | $1.12 | 2,267,900.0 | -2.29% |
| 2026-10-09 | $54.46 | $52.70 | $1.76 | 2,757,341.0 | +0.37% |
| 2026-10-08 | $55.38 | $53.96 | $1.42 | 2,427,387.0 | -3.50% |
| 2026-10-07 | $56.03 | $54.72 | $1.31 | 1,519,822.0 | +0.24% |
| 2026-10-06 | $56.10 | $55.30 | $0.805 | 1,294,777.0 | +2.13% |
| 2026-10-05 | $55.00 | $54.11 | $0.89 | 919,233.0 | -0.64% |
| 2026-10-02 | $55.77 | $54.56 | $1.21 | 1,636,406.0 | +1.61% |
| 2026-10-01 | $55.17 | $53.29 | $1.88 | 2,743,223.0 | -1.51% |
| 2026-09-30 | $55.60 | $54.98 | $0.625 | 820,550.0 | -0.87% |
| 2026-09-29 | $55.76 | $54.91 | $0.85 | 737,057.0 | +0.65% |
| 2026-09-28 | $55.69 | $54.37 | $1.32 | 922,827.0 | -0.31% |
| 2026-09-25 | $55.72 | $54.19 | $1.53 | 1,232,449.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $56.10 | $51.02 | $5.08 | 33,379,620.0 | -4.51% |
| 2026-09 | $56.40 | $51.68 | $4.72 | 31,085,625.0 | -0.65% |
| 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 | 37,631,635.0 | +1.34% |
| 2024-08 | $44.81 | $38.39 | $6.42 | 38,309,506.0 | +10.03% |
| 2024-07 | $48.80 | $36.96 | $11.85 | 60,586,578.0 | -13.00% |
| 2024-06 | $50.87 | $44.74 | $6.13 | 25,521,558.0 | -4.27% |
| 2024-05 | $56.76 | $47.22 | $9.54 | 41,154,699.0 | -10.69% |
| 2024-04 | $60.29 | $53.90 | $6.39 | 21,446,061.0 | -6.45% |
| 2024-03 | $58.77 | $54.21 | $4.56 | 17,702,959.0 | +5.31% |
| 2024-02 | $57.22 | $53.42 | $3.80 | 29,836,598.0 | +3.48% |
| 2024-01 | $54.52 | $48.40 | $6.12 | 34,315,165.0 | +0.18% |
3.99%
자본화:
|
볼륨(24시간):