Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ryder System Inc | R | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
127,02 | 124,30 | 127,2076 | 124,66 | 124,71 |
R Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 121,27 | 127,2076 | 120,695 | 122,60 | 284.933 | 3,39 | 2,80% |
1 Monat | 118,24 | 127,2076 | 106,8837 | 117,95 | 288.915 | 6,42 | 5,43% |
3 Monate | 116,42 | 127,2076 | 106,62 | 115,26 | 305.329 | 8,24 | 7,08% |
6 Monate | 99,53 | 127,2076 | 99,09 | 112,79 | 271.756 | 25,13 | 25,25% |
1 Jahr | 80,38 | 127,2076 | 77,60 | 102,13 | 315.076 | 44,28 | 55,09% |
3 Jahre | 80,94 | 127,2076 | 61,71 | 84,28 | 469.349 | 43,72 | 54,02% |
5 Jahre | 61,58 | 127,2076 | 22,62 | 66,28 | 545.587 | 63,08 | 102,44% |
R 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 124,66 | -0,05 | -0,04% | 127,02 | 127,2076 | 124,30 | 179.024 |
03 Mai 2024 | 124,71 | 2,31 | 1,89% | 124,49 | 125,72 | 122,64 | 194.581 |
02 Mai 2024 | 122,40 | 0,55 | 0,45% | 121,44 | 126,035 | 120,81 | 275.018 |
01 Mai 2024 | 121,85 | -1,25 | -1,02% | 121,87 | 122,445 | 120,695 | 463.134 |
30 Apr 2024 | 123,10 | 1,15 | 0,94% | 122,38 | 123,795 | 122,12 | 267.319 |
27 Apr 2024 | 121,95 | -0,48 | -0,39% | 121,27 | 123,185 | 120,91 | 224.612 |
26 Apr 2024 | 122,43 | 0,24 | 0,20% | 120,01 | 123,45 | 118,55 | 491.715 |
25 Apr 2024 | 122,19 | 0,18 | 0,15% | 122,30 | 122,94 | 118,595 | 509.590 |
24 Apr 2024 | 122,01 | 13,01 | 11,94% | 111,25 | 122,81 | 111,25 | 714.917 |
23 Apr 2024 | 109,00 | 0,29 | 0,27% | 109,31 | 110,22 | 108,3601 | 441.592 |
20 Apr 2024 | 108,71 | 1,54 | 1,44% | 107,17 | 108,96 | 107,16 | 306.179 |
19 Apr 2024 | 107,17 | -1,61 | -1,48% | 109,53 | 109,82 | 106,8837 | 294.433 |
18 Apr 2024 | 108,78 | -3,10 | -2,77% | 110,76 | 111,74 | 108,10 | 261.707 |
17 Apr 2024 | 111,88 | -2,33 | -2,04% | 113,95 | 113,95 | 111,445 | 193.804 |
16 Apr 2024 | 114,21 | -0,62 | -0,54% | 115,85 | 116,935 | 114,15 | 115.668 |
13 Apr 2024 | 114,83 | -2,14 | -1,83% | 116,10 | 116,50 | 114,45 | 150.192 |
12 Apr 2024 | 116,97 | 0,89 | 0,77% | 116,01 | 117,79 | 115,70 | 155.474 |
11 Apr 2024 | 116,08 | -5,13 | -4,23% | 119,57 | 119,57 | 116,08 | 235.906 |
10 Apr 2024 | 121,21 | 1,14 | 0,95% | 120,12 | 121,32 | 118,908 | 247.899 |
09 Apr 2024 | 120,07 | 1,47 | 1,24% | 118,99 | 120,47 | 118,99 | 127.333 |
06 Apr 2024 | 118,60 | 0,98 | 0,83% | 117,86 | 119,34 | 117,86 | 126.792 |