Ryder System Inc (R)

R
🏛️ Vereinigte Staaten →
187.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:34 187.51 187.51 187.51 187.51 2.9K
09:42 187.36 187.36 187.36 187.36 1.3K
09:47 186.63 186.63 186.63 186.63 0.8K
09:58 186.49 186.49 186.39 186.39 1.7K
10:00 186.42 186.42 186.42 186.42 0.3K
10:01 186.33 186.33 186.33 186.33 0.7K
10:02 186.60 186.60 186.60 186.60 0.3K
10:03 186.26 186.26 186.26 186.26 1.6K
10:08 186.97 186.97 186.97 186.97 0.8K
10:16 187.15 187.15 187.15 187.15 1.2K
10:20 186.37 186.37 186.37 186.37 0.4K
10:27 186.63 186.63 186.63 186.63 0.4K
10:29 187.01 187.01 187.01 187.01 0.4K
10:30 186.45 186.45 186.45 186.45 2.0K
10:39 186.75 186.75 186.75 186.75 0.2K
10:44 186.56 186.56 186.56 186.56 0.9K
10:54 186.47 186.47 186.47 186.47 0.2K
10:55 186.55 186.55 186.55 186.55 1.0K
11:00 186.38 186.38 186.38 186.38 0.2K
11:01 186.38 186.38 186.38 186.38 0.4K
11:06 185.86 185.86 185.83 185.83 0.9K
11:10 185.69 185.69 185.69 185.69 0.4K
11:13 185.56 185.62 185.37 185.37 2.3K
11:14 185.42 185.42 185.42 185.42 0.7K
11:15 185.30 185.30 185.30 185.30 0.8K
11:16 185.67 185.67 185.67 185.67 1.6K
11:20 185.84 185.84 185.84 185.84 0.9K
11:23 185.85 185.85 185.85 185.85 0.3K
11:24 185.83 185.83 185.83 185.83 0.9K
11:26 185.83 185.83 185.83 185.83 0.8K
11:29 185.66 185.66 185.66 185.66 0.3K
11:30 185.67 185.67 185.39 185.49 4.2K
11:31 185.47 185.47 185.47 185.47 0.6K
11:33 185.18 185.18 185.18 185.18 0.9K
11:34 185.16 185.16 185.16 185.16 0.8K
11:43 184.90 184.90 184.90 184.90 0.3K
11:47 184.60 184.60 184.60 184.60 0.8K
11:51 184.38 184.38 184.38 184.38 1.8K
11:58 183.94 183.94 183.86 183.86 2.4K
11:59 184.20 184.27 184.02 184.27 4.4K
12:00 184.34 184.34 184.34 184.34 2.2K
12:16 184.01 184.01 184.01 184.01 0.1K
12:17 183.97 183.97 183.97 183.97 0.3K
12:18 184.20 184.20 184.20 184.20 0.6K
12:20 184.08 184.08 184.08 184.08 0.4K
12:25 184.42 184.42 184.42 184.42 0.6K
12:29 184.38 184.38 184.38 184.38 0.8K
12:34 184.44 184.44 184.44 184.44 1.3K
12:44 184.89 184.90 184.89 184.90 0.3K
12:45 184.83 184.83 184.72 184.72 0.4K
12:46 185.10 185.10 185.10 185.10 1.7K
12:59 184.48 184.48 184.48 184.48 1.0K
13:03 184.32 184.32 184.32 184.32 1.0K
13:07 184.27 184.27 184.27 184.27 0.7K
13:09 184.67 184.67 184.67 184.67 0.4K
13:15 184.16 184.16 184.16 184.16 0.1K
13:16 184.35 184.46 184.35 184.46 0.6K
13:22 184.17 184.17 184.17 184.17 0.4K
13:23 184.36 184.36 184.36 184.36 0.5K
13:27 184.04 184.04 184.04 184.04 0.5K
13:30 184.17 184.17 184.17 184.17 0.1K
13:31 184.35 184.42 184.35 184.42 1.8K
13:37 184.41 184.41 184.41 184.41 2.2K
13:40 184.25 184.25 183.88 183.93 1.9K
13:48 184.08 184.08 184.08 184.08 0.6K
13:51 184.08 184.08 184.08 184.08 1.2K
13:54 184.02 184.02 184.02 184.02 1.6K
14:05 184.15 184.15 184.15 184.15 0.4K
14:09 184.23 184.23 184.23 184.23 0.8K
14:12 184.19 184.35 184.19 184.35 2.4K
14:13 184.42 184.42 184.42 184.42 0.5K
14:17 184.19 184.19 184.19 184.19 0.8K
14:20 184.24 184.42 184.24 184.42 0.2K
14:21 184.47 184.47 184.47 184.47 0.2K
14:22 184.31 184.31 184.31 184.31 0.7K
14:24 184.62 184.62 184.62 184.62 0.9K
14:30 184.78 184.78 184.78 184.78 0.1K
14:31 184.76 184.76 184.76 184.76 0.3K
14:33 184.74 184.74 184.74 184.74 1.3K
14:34 184.77 184.77 184.77 184.77 1.3K
14:43 184.51 184.51 184.51 184.51 0.7K
14:46 184.83 184.83 184.83 184.83 0.3K
14:48 184.56 184.56 184.56 184.56 0.3K
14:51 184.70 184.70 184.70 184.70 0.9K
14:52 184.89 184.89 184.87 184.87 0.9K
14:53 184.99 184.99 184.99 184.99 0.8K
14:56 184.81 184.81 184.81 184.81 1.8K
14:57 184.86 184.86 184.86 184.86 1.3K
15:00 184.56 184.56 184.56 184.56 0.5K
15:02 184.34 184.34 184.34 184.34 0.8K
15:07 184.42 184.42 184.42 184.42 0.6K
15:12 184.46 184.46 184.46 184.46 0.1K
15:13 184.55 184.55 184.55 184.55 1.9K
15:18 184.85 184.85 184.85 184.85 0.3K
15:20 184.83 184.90 184.83 184.90 1.5K
15:21 185.17 185.17 185.17 185.17 0.3K
15:23 184.97 184.97 184.97 184.97 0.3K
15:24 184.86 184.86 184.86 184.86 0.3K
15:25 185.12 185.12 185.12 185.12 0.7K
15:30 185.05 185.24 185.05 185.24 1.7K
15:32 185.24 185.24 185.24 185.24 0.9K
15:33 185.23 185.37 185.23 185.37 0.4K
15:34 185.41 185.41 185.41 185.41 1.6K
15:40 185.41 185.55 185.41 185.41 2.2K
15:41 185.49 185.49 185.49 185.49 0.3K
15:42 185.60 185.60 185.60 185.60 1.0K
15:43 185.48 185.48 185.48 185.48 0.5K
15:44 185.39 185.39 185.34 185.34 1.6K
15:45 185.30 185.30 185.30 185.30 0.7K
15:46 185.34 185.34 185.27 185.27 0.7K
15:47 185.13 185.13 185.13 185.13 2.1K
15:48 185.22 185.22 185.22 185.22 1.0K
15:49 185.03 185.06 185.03 185.06 1.1K
15:50 185.15 185.15 185.15 185.15 2.3K
15:51 185.41 185.46 185.39 185.46 1.2K
15:52 185.38 185.38 185.38 185.38 0.5K
15:53 185.46 185.55 185.44 185.44 0.5K
15:54 185.54 185.54 185.22 185.22 3.2K
15:55 185.05 185.05 184.90 185.04 4.6K
15:56 185.18 185.18 185.18 185.18 3.3K
15:57 184.81 184.82 184.81 184.82 1.0K
15:58 184.76 184.83 184.66 184.71 8.6K
15:59 184.57 184.58 184.56 184.58 48.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 185.11 188.77 184.58 187.74 0.4M
2025-09-25 183.42 185.49 182.65 184.58 0.2M
2025-09-24 187.05 187.51 183.86 184.56 0.2M
2025-09-23 186.28 188.66 186.22 186.65 0.2M
2025-09-22 183.98 185.43 182.67 184.93 0.2M
2025-09-19 186.32 186.74 182.57 183.75 0.7M
2025-09-18 185.83 188.02 184.76 185.63 0.4M
2025-09-17 188.63 190.20 183.58 184.59 0.3M
2025-09-16 188.15 188.97 185.11 188.39 0.2M
2025-09-15 188.11 190.10 187.11 187.40 0.2M
2025-09-12 189.04 190.38 187.31 187.45 0.4M
2025-09-11 186.59 189.57 185.92 189.57 0.3M
2025-09-10 185.59 187.91 185.36 186.46 0.3M
2025-09-09 188.15 188.31 184.97 185.66 0.2M
2025-09-08 188.30 189.19 185.95 188.12 0.3M
2025-09-05 189.14 191.00 185.99 187.22 0.2M
2025-09-04 186.15 189.36 185.27 188.64 0.4M
2025-09-03 185.37 187.78 184.33 186.05 0.2M
2025-09-02 184.96 186.95 184.05 186.87 0.2M
2025-08-29 186.89 188.32 185.67 187.52 0.3M
2025-08-28 188.03 188.03 184.88 187.12 0.2M
2025-08-27 185.63 188.48 185.63 187.23 0.3M
2025-08-26 183.39 187.31 183.39 187.11 0.3M
2025-08-25 185.60 186.77 183.83 184.10 0.2M
2025-08-22 181.96 189.35 181.96 186.61 0.3M
2025-08-21 177.88 180.72 176.31 180.42 0.2M
2025-08-20 180.99 182.06 178.71 178.90 0.2M
2025-08-19 179.29 182.71 179.29 181.26 0.4M
2025-08-18 179.00 180.31 178.03 178.89 0.2M
2025-08-15 181.13 182.00 179.45 180.02 0.2M
2025-08-14 182.00 182.34 180.31 182.11 0.3M
2025-08-13 179.34 184.46 179.34 183.51 0.3M
2025-08-12 175.06 180.08 175.06 179.43 0.2M
2025-08-11 177.83 179.00 172.31 173.92 0.3M
2025-08-08 176.68 178.55 175.54 177.70 0.4M
2025-08-07 179.78 180.00 175.02 175.79 0.2M
2025-08-06 177.66 179.10 175.68 178.62 0.3M
2025-08-05 175.66 177.39 173.67 177.38 0.3M
2025-08-04 174.56 176.95 173.91 175.57 0.3M
2025-08-01 175.05 175.80 172.81 173.77 0.4M
2025-07-31 177.69 179.01 176.40 177.71 0.5M
2025-07-30 179.57 180.41 176.55 178.57 0.4M
2025-07-29 183.09 183.42 177.91 179.41 0.4M
2025-07-28 182.73 184.76 180.50 182.70 0.5M
2025-07-25 178.67 183.17 176.85 182.60 0.5M
2025-07-24 176.37 180.00 167.07 177.13 0.9M
2025-07-23 173.38 173.38 171.34 172.82 0.8M
2025-07-22 169.00 173.32 169.00 171.76 0.5M
2025-07-21 170.08 170.83 168.59 168.81 0.3M
2025-07-18 173.38 173.40 168.50 169.90 0.6M
2025-07-17 171.68 173.49 170.43 172.00 0.3M
2025-07-16 172.50 176.52 169.84 171.49 0.4M
2025-07-15 175.73 175.90 173.62 174.02 0.3M
2025-07-14 175.59 175.59 173.29 174.37 0.3M
2025-07-11 175.61 176.60 173.49 176.39 0.5M
2025-07-10 170.48 177.40 170.41 176.01 0.4M
2025-07-09 170.82 170.99 168.86 170.06 0.2M
2025-07-08 169.46 172.71 169.46 170.20 0.4M
2025-07-07 169.63 172.72 168.00 169.26 0.3M
2025-07-03 172.33 172.67 170.33 171.57 0.2M
2025-07-02 168.96 172.04 168.65 171.59 0.3M
2025-07-01 161.54 171.21 161.11 168.66 0.4M
2025-06-30 160.88 160.97 158.18 159.00 0.3M
2025-06-27 159.24 162.00 158.52 160.88 0.5M
2025-06-26 156.26 159.59 155.83 158.81 0.3M
2025-06-25 156.25 157.42 154.39 155.88 0.3M
2025-06-24 155.04 157.31 154.40 156.71 0.3M
2025-06-23 150.02 153.96 149.45 153.76 0.2M
2025-06-20 152.54 152.61 149.59 150.21 0.6M
2025-06-18 151.18 153.91 150.90 151.49 0.3M
2025-06-17 149.17 151.57 148.05 150.66 0.3M
2025-06-16 148.90 150.95 147.81 149.61 0.2M
2025-06-13 148.08 149.18 146.75 147.31 0.2M
2025-06-12 148.95 149.99 147.81 149.65 0.3M
2025-06-11 155.00 155.00 150.00 150.05 0.3M
2025-06-10 153.93 155.17 152.75 154.06 0.2M
2025-06-09 153.47 154.71 151.52 153.05 0.2M
2025-06-06 150.79 150.85 149.16 150.59 0.2M
2025-06-05 148.42 149.58 147.33 148.21 0.2M
2025-06-04 150.42 151.04 148.16 148.61 0.3M
2025-06-03 145.00 151.05 145.00 150.35 0.3M
2025-06-02 146.95 146.95 143.34 146.26 0.4M
2025-05-30 150.31 150.79 146.37 147.13 1.1M
2025-05-29 151.11 151.11 148.80 150.71 0.3M
2025-05-28 152.82 153.08 149.89 150.14 0.3M
2025-05-27 150.78 152.67 149.73 152.37 0.2M
2025-05-23 147.24 150.16 147.24 149.28 0.3M
2025-05-22 151.02 151.30 148.76 150.32 0.3M
2025-05-21 152.34 153.77 150.96 151.17 0.3M
2025-05-20 156.16 157.17 154.26 154.76 0.3M
2025-05-19 155.78 157.77 154.78 156.28 0.3M
2025-05-16 157.60 159.51 156.87 158.32 0.3M
2025-05-15 159.21 160.16 157.40 157.52 0.3M
2025-05-14 159.38 161.12 158.05 159.88 0.4M
2025-05-13 156.69 161.42 156.69 159.81 0.6M
2025-05-12 151.50 157.47 151.26 156.56 0.5M
2025-05-09 146.95 147.02 143.77 144.97 0.3M
2025-05-08 142.96 147.59 142.39 146.56 0.4M
2025-05-07 143.07 144.72 139.89 141.25 0.5M
2025-05-06 140.92 142.62 139.77 142.07 0.3M
2025-05-05 143.04 145.31 142.94 143.14 0.3M
2025-05-02 141.04 145.19 141.04 144.71 0.3M
2025-05-01 138.85 140.65 135.74 138.90 0.6M
2025-04-30 136.05 137.98 133.73 137.67 0.6M
2025-04-29 137.68 138.69 135.87 137.82 0.3M
2025-04-28 137.00 139.14 135.56 138.17 0.3M
2025-04-25 136.63 138.12 135.96 137.22 0.2M
2025-04-24 133.06 139.92 133.06 139.13 0.4M
2025-04-23 142.97 147.72 133.53 135.31 0.6M
2025-04-22 136.11 138.69 135.14 137.98 0.5M
2025-04-21 136.89 137.40 130.16 134.20 0.7M
2025-04-17 138.62 140.77 138.12 138.59 0.7M
2025-04-16 139.50 141.26 136.10 138.12 0.4M
2025-04-15 141.26 142.85 140.20 140.68 0.3M
2025-04-14 141.37 142.45 138.56 140.88 0.3M
2025-04-11 137.43 139.81 133.64 139.11 0.4M
2025-04-10 140.83 142.24 135.81 138.64 0.4M
2025-04-09 128.41 145.53 127.38 144.61 0.5M
2025-04-08 136.86 138.92 127.96 130.14 0.4M
2025-04-07 130.83 139.65 125.54 132.12 0.5M
2025-04-04 133.02 135.91 127.98 133.77 0.7M
2025-04-03 143.99 146.15 137.04 138.59 0.7M
2025-04-02 144.20 152.11 143.99 151.66 0.5M
2025-04-01 142.49 146.78 142.10 146.26 0.5M
2025-03-31 138.75 144.91 137.84 143.81 0.5M
2025-03-28 142.90 143.74 139.90 140.50 0.2M
2025-03-27 144.79 145.07 143.00 143.97 0.3M
2025-03-26 145.05 146.73 144.28 144.60 0.2M
2025-03-25 145.11 146.16 143.94 144.87 0.3M
2025-03-24 143.46 145.59 143.26 145.15 0.3M
2025-03-21 138.84 142.48 138.67 141.64 0.6M
2025-03-20 138.73 142.33 138.73 140.46 0.4M
2025-03-19 127.83 140.87 127.83 139.80 0.4M
2025-03-18 141.95 142.43 139.33 139.51 0.4M
2025-03-17 139.75 143.56 139.75 142.05 0.3M
2025-03-14 137.91 140.71 135.00 140.66 0.5M
2025-03-13 144.94 144.94 134.41 136.38 0.8M
2025-03-12 148.25 148.26 143.69 144.64 0.4M
2025-03-11 147.26 149.62 145.89 146.81 0.4M
2025-03-10 148.29 148.92 145.93 147.66 0.5M
2025-03-07 153.50 155.27 147.10 150.82 0.6M
2025-03-06 154.54 156.22 153.15 154.77 0.3M
2025-03-05 153.61 156.30 152.62 155.82 0.3M
2025-03-04 155.78 156.62 150.23 153.39 0.4M
2025-03-03 165.99 166.78 157.37 158.64 0.2M
2025-02-28 160.21 164.54 159.90 164.47 0.4M
2025-02-27 162.16 162.75 159.33 159.64 0.2M
2025-02-26 160.45 162.74 160.38 161.18 0.3M
2025-02-25 159.95 161.91 158.86 160.70 0.3M
2025-02-24 165.54 165.60 159.49 159.71 0.4M
2025-02-21 166.35 166.78 163.12 164.95 0.6M
2025-02-20 167.09 167.63 163.82 166.07 0.4M
2025-02-19 169.01 170.07 166.54 167.85 0.5M
2025-02-18 166.26 171.59 165.64 170.92 0.6M
2025-02-14 162.52 166.57 162.37 166.34 0.5M
2025-02-13 163.14 163.55 160.38 161.07 0.4M
2025-02-12 155.09 165.95 155.09 162.96 0.5M
2025-02-11 157.06 158.81 156.54 158.18 0.4M
2025-02-10 159.06 159.99 156.84 157.51 0.4M
2025-02-07 157.30 159.19 156.34 157.93 0.3M
2025-02-06 159.58 160.49 156.65 156.88 0.3M
2025-02-05 159.71 160.40 158.05 158.45 0.2M
2025-02-04 156.18 159.05 154.46 158.78 0.2M
2025-02-03 156.08 158.88 153.81 156.18 0.2M
2025-01-31 161.93 163.23 158.20 159.41 1.0M
2025-01-30 160.67 163.29 159.64 162.41 0.3M
2025-01-29 161.19 163.05 159.20 160.79 0.2M
2025-01-28 160.26 161.26 159.25 160.74 0.2M
2025-01-27 162.90 163.37 157.86 160.68 0.4M
2025-01-24 164.85 165.35 162.87 163.95 0.3M
2025-01-23 167.11 167.42 164.88 165.53 0.2M
2025-01-22 165.01 166.01 163.68 165.14 0.3M
2025-01-21 166.50 166.90 164.68 165.56 0.3M
2025-01-17 165.70 166.41 164.39 165.41 1.0M
2025-01-16 162.58 166.33 162.53 165.56 0.3M
2025-01-15 162.85 163.98 161.68 163.59 0.4M
2025-01-14 157.95 159.90 157.17 159.38 0.3M
2025-01-13 153.92 156.97 153.84 156.10 0.2M
2025-01-10 155.79 156.52 153.36 154.61 0.3M
2025-01-08 156.35 158.68 155.51 158.43 0.2M
2025-01-07 157.38 158.44 155.00 157.36 0.2M
2025-01-06 159.59 160.94 156.71 157.01 0.3M
2025-01-03 157.97 160.57 156.12 159.23 0.2M
2025-01-02 158.16 159.80 155.86 156.48 0.2M