Stockscreener 앱 받기
54.94
2.38%
-1.34
시장 영업 전:
54.90
-0.04
-0.07%
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $55.99 | $54.88 | $1.12 | 1,658,760.0 | -2.38% |
| 2026-05-12 | $56.65 | $55.96 | $0.69 | 988,012.0 | -0.57% |
| 2026-05-11 | $57.84 | $56.50 | $1.34 | 1,808,641.0 | -2.53% |
| 2026-05-08 | $59.18 | $57.72 | $1.46 | 1,160,467.0 | -2.11% |
| 2026-05-07 | $60.75 | $59.16 | $1.59 | 2,029,099.0 | +1.35% |
| 2026-05-06 | $59.39 | $58.44 | $0.95 | 1,557,910.0 | +7.53% |
| 2026-05-05 | $54.62 | $53.14 | $1.48 | 1,772,716.0 | +2.24% |
| 2026-05-04 | $54.99 | $53.18 | $1.81 | 3,327,910.0 | -2.26% |
| 2026-05-01 | $55.30 | $53.98 | $1.31 | 1,364,980.0 | -0.33% |
| 2026-04-30 | $55.13 | $54.38 | $0.748 | 1,900,854.0 | +1.37% |
| 2026-04-29 | $54.62 | $53.72 | $0.90 | 1,282,065.0 | -0.94% |
| 2026-04-28 | $55.33 | $53.60 | $1.73 | 1,691,811.0 | -2.00% |
| 2026-04-27 | $56.42 | $55.40 | $1.02 | 1,386,566.0 | -2.01% |
| 2026-04-24 | $56.87 | $56.16 | $0.71 | 1,518,180.0 | -0.37% |
| 2026-04-23 | $58.13 | $56.29 | $1.84 | 1,490,910.0 | -3.03% |
| 2026-04-22 | $59.52 | $58.38 | $1.14 | 1,425,156.0 | -0.83% |
| 2026-04-21 | $60.78 | $58.90 | $1.88 | 1,213,001.0 | -2.22% |
| 2026-04-20 | $61.90 | $60.15 | $1.75 | 1,271,847.0 | -2.48% |
| 2026-04-17 | $63.96 | $61.10 | $2.86 | 1,917,407.0 | +8.10% |
| 2026-04-16 | $60.10 | $57.34 | $2.76 | 1,763,768.0 | -7.41% |
| 2026-04-15 | $62.42 | $61.58 | $0.84 | 1,220,286.0 | -0.93% |
| 2026-04-14 | $63.44 | $62.37 | $1.07 | 771,566.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $60.75 | $53.14 | $7.61 | 17,327,255.0 | +0.53% |
| 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% |
0.15%
0.48%
자본화:
|
볼륨(24시간):