Stockscreener 앱 받기
61.62
1.44%
0.84
시간 외 거래:
61.62
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $62.02 | $61.22 | $0.8014 | 621,419.0 | +1.38% |
| 2025-10-15 | $61.47 | $60.20 | $1.27 | 750,255.0 | -1.07% |
| 2025-10-14 | $62.19 | $60.39 | $1.80 | 1,033,140.0 | +0.69% |
| 2025-10-13 | $61.11 | $60.28 | $0.825 | 545,108.0 | +1.11% |
| 2025-10-10 | $60.81 | $60.01 | $0.80 | 591,595.0 | +0.20% |
| 2025-10-09 | $61.70 | $60.03 | $1.67 | 764,558.0 | -2.79% |
| 2025-10-08 | $62.08 | $60.78 | $1.29 | 752,276.0 | +2.19% |
| 2025-10-07 | $60.92 | $60.18 | $0.74 | 786,339.0 | +1.25% |
| 2025-10-06 | $59.91 | $59.22 | $0.69 | 738,211.0 | +0.64% |
| 2025-10-03 | $59.84 | $59.19 | $0.65 | 881,515.0 | -0.78% |
| 2025-10-02 | $60.37 | $58.99 | $1.38 | 745,450.0 | +1.54% |
| 2025-10-01 | $59.67 | $58.98 | $0.69 | 1,213,400.0 | -1.93% |
| 2025-09-30 | $60.26 | $58.64 | $1.62 | 1,446,029.0 | +4.06% |
| 2025-09-29 | $58.41 | $57.64 | $0.77 | 1,099,593.0 | +0.14% |
| 2025-09-26 | $58.54 | $57.75 | $0.79 | 1,443,321.0 | +1.78% |
| 2025-09-25 | $57.24 | $56.56 | $0.675 | 1,386,895.0 | +0.16% |
| 2025-09-24 | $57.04 | $56.50 | $0.54 | 1,277,918.0 | -0.42% |
| 2025-09-23 | $57.30 | $56.46 | $0.845 | 1,701,900.0 | +3.15% |
| 2025-09-22 | $55.80 | $55.14 | $0.66 | 929,760.0 | -1.08% |
| 2025-09-19 | $56.52 | $55.72 | $0.80 | 1,539,825.0 | -1.69% |
| 2025-09-18 | $56.96 | $55.81 | $1.15 | 1,016,163.0 | -1.48% |
| 2025-09-17 | $58.20 | $57.33 | $0.87 | 1,162,993.0 | -0.36% |
| 2025-09-16 | $58.28 | $57.70 | $0.575 | 998,723.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $62.19 | $58.98 | $3.21 | 10,044,685.0 | +2.32% |
| 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% |
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% |
5.51%
자본화:
|
볼륨(24시간):