42.67
price up icon0.71%   0.30
after-market 시간 외 거래: 42.67
loading

Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-24 $47.29 $45.80 $1.49 907,648.0 -0.13%
2025-03-21 $46.38 $45.77 $0.61 1,037,736.0 -1.45%
2025-03-20 $47.16 $46.58 $0.58 2,173,892.0 -0.78%
2025-03-19 $47.61 $46.65 $0.965 1,627,924.0 +0.28%
2025-03-18 $47.80 $47.00 $0.80 2,079,721.0 -1.49%
2025-03-17 $48.58 $47.34 $1.24 1,506,653.0 +1.08%
2025-03-14 $47.38 $46.48 $0.90 2,161,276.0 +1.94%
2025-03-13 $46.85 $46.04 $0.81 2,926,339.0 -0.06%
2025-03-12 $47.47 $46.34 $1.13 2,977,249.0 -1.04%
2025-03-11 $47.07 $45.86 $1.21 1,803,785.0 -0.49%
2025-03-10 $47.63 $45.90 $1.73 3,035,612.0 -2.46%
2025-03-07 $48.44 $45.54 $2.90 2,141,941.0 +1.15%
2025-03-06 $49.52 $47.08 $2.44 2,998,019.0 -4.57%
2025-03-05 $50.13 $48.17 $1.96 1,463,165.0 +7.54%
2025-03-04 $46.78 $46.44 $0.34 585,757.0 -3.54%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $42.94 $42.24 $0.70 1,190,325.0 +0.00%
2025-03 $50.13 $41.42 $8.71 37,573,689.0 -12.08%
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

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

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%
airlines UAL
$68.20
price down icon 1.23%
airlines LUV
$31.59
price down icon 5.93%
airlines DAL
$42.42
price down icon 2.71%
airlines LTM
$31.09
price down icon 0.61%
airlines AAL
$10.30
price down icon 2.37%
자본화:     |  볼륨(24시간):