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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 83.02 83.82 82.57 83.57 0.3M
2022-12-29 83.26 84.77 82.83 83.67 0.1M
2022-12-28 84.53 85.32 82.87 82.87 0.1M
2022-12-27 84.83 85.71 84.39 84.64 0.1M
2022-12-23 83.92 85.17 83.36 84.69 0.1M
2022-12-22 83.62 83.87 82.18 83.84 0.2M
2022-12-21 84.00 85.24 83.65 84.38 0.2M
2022-12-20 83.43 83.92 82.45 82.95 0.2M
2022-12-19 84.68 84.75 82.70 83.45 0.2M
2022-12-16 83.57 84.91 82.89 84.51 0.7M
2022-12-15 85.14 85.50 83.84 84.74 0.2M
2022-12-14 85.87 87.28 85.81 86.58 0.3M
2022-12-13 88.02 88.09 85.26 85.82 0.3M
2022-12-12 83.91 85.67 83.07 85.36 0.2M
2022-12-09 84.41 84.73 83.08 83.91 0.2M
2022-12-08 85.90 86.98 84.38 84.90 0.3M
2022-12-07 85.64 86.50 84.91 85.65 0.2M
2022-12-06 87.09 87.78 84.06 85.88 0.4M
2022-12-05 90.00 90.00 86.93 87.25 0.4M
2022-12-02 90.90 91.69 90.09 90.33 0.3M
2022-12-01 93.47 93.75 90.92 91.39 0.3M
2022-11-30 92.72 93.51 91.16 93.49 0.4M
2022-11-29 93.11 94.07 92.38 93.00 0.4M
2022-11-28 95.00 95.90 91.81 92.24 0.5M
2022-11-25 93.52 97.26 93.52 96.05 0.4M
2022-11-23 92.81 94.69 92.34 93.93 0.5M
2022-11-22 90.79 93.60 90.55 93.26 0.6M
2022-11-21 89.62 91.12 89.23 90.25 0.6M
2022-11-18 89.50 90.48 88.48 90.16 0.9M
2022-11-17 85.24 89.39 85.24 88.99 0.8M
2022-11-16 87.29 87.46 85.19 86.88 0.6M
2022-11-15 88.57 89.55 87.35 88.04 0.7M
2022-11-14 86.57 89.17 86.11 87.13 1.0M
2022-11-11 88.65 89.97 88.50 88.68 0.6M
2022-11-10 85.20 88.77 85.19 88.18 0.7M
2022-11-09 84.53 85.60 83.01 83.11 0.4M
2022-11-08 84.86 88.18 84.59 85.40 0.7M
2022-11-07 83.35 85.03 83.03 84.68 0.4M
2022-11-04 81.44 83.68 81.15 83.35 0.7M
2022-11-03 78.56 81.71 78.34 80.65 0.5M
2022-11-02 82.33 83.24 80.11 80.17 0.7M
2022-11-01 81.70 83.72 81.51 83.05 0.8M
2022-10-31 81.39 82.75 80.34 80.51 0.7M
2022-10-28 82.12 83.37 80.50 81.70 0.6M
2022-10-27 83.20 85.20 81.47 82.00 0.6M
2022-10-26 76.32 82.74 75.50 82.10 1.1M
2022-10-25 72.68 75.65 72.55 74.63 0.5M
2022-10-24 74.96 75.31 73.37 73.43 0.4M
2022-10-21 74.05 74.68 72.48 74.24 0.5M
2022-10-20 75.73 76.62 73.93 74.27 0.5M
2022-10-19 77.99 78.09 75.20 76.18 0.5M
2022-10-18 78.63 79.90 77.78 78.18 0.4M
2022-10-17 77.95 79.16 77.13 77.33 0.9M
2022-10-14 79.13 79.13 76.09 76.44 0.4M
2022-10-13 77.84 79.58 76.63 78.78 0.4M
2022-10-12 79.20 80.44 78.36 79.45 0.3M
2022-10-11 80.65 80.94 78.70 79.30 0.5M
2022-10-10 79.47 81.56 78.53 81.41 0.3M
2022-10-07 81.26 81.26 78.91 79.09 0.3M
2022-10-06 79.94 82.47 79.78 81.89 0.5M
2022-10-05 78.36 81.95 78.27 80.62 0.5M
2022-10-04 78.57 80.20 78.42 79.05 1.1M
2022-10-03 76.06 78.18 75.27 77.40 0.4M
2022-09-30 74.00 77.59 73.96 75.49 0.5M
2022-09-29 75.95 76.46 74.00 74.08 0.9M
2022-09-28 75.89 77.16 73.23 76.91 1.2M
2022-09-27 67.01 78.92 66.22 76.28 3.8M
2022-09-26 66.65 67.65 66.44 66.51 0.5M
2022-09-23 68.59 68.79 65.69 66.88 1.5M
2022-09-22 71.71 71.71 69.49 69.51 0.5M
2022-09-21 72.25 73.04 71.61 71.65 0.5M
2022-09-20 72.37 72.53 71.35 72.22 0.6M
2022-09-19 71.38 73.59 71.38 73.13 0.3M
2022-09-16 72.61 73.24 71.02 71.66 0.8M
2022-09-15 74.89 75.59 73.87 74.42 0.5M
2022-09-14 76.27 76.27 73.18 75.15 0.6M
2022-09-13 77.73 78.11 76.00 76.48 0.5M
2022-09-12 78.51 79.89 78.41 79.68 0.7M
2022-09-09 75.68 78.12 75.33 77.83 0.5M
2022-09-08 74.06 74.82 72.59 74.77 0.7M
2022-09-07 73.39 74.58 72.75 74.58 0.6M
2022-09-06 74.47 75.03 73.43 73.84 0.3M
2022-09-02 76.41 76.45 74.05 74.37 0.3M
2022-09-01 75.42 75.97 74.67 75.59 0.7M
2022-08-31 79.36 79.71 75.51 76.44 0.7M
2022-08-30 80.89 80.93 79.07 79.47 0.5M
2022-08-29 80.20 81.00 79.39 80.62 0.5M
2022-08-26 82.95 83.20 80.30 80.37 0.2M
2022-08-25 81.60 83.18 81.60 83.17 0.2M
2022-08-24 80.84 81.63 80.69 81.33 0.4M
2022-08-23 79.73 80.87 79.73 80.54 0.3M
2022-08-22 80.00 80.18 79.08 79.86 0.2M
2022-08-19 81.90 82.00 80.90 81.08 0.3M
2022-08-18 82.00 83.25 82.00 83.25 0.2M
2022-08-17 82.99 83.17 81.71 82.35 0.3M
2022-08-16 82.55 83.89 82.41 83.88 0.4M
2022-08-15 82.17 82.75 82.11 82.31 0.4M
2022-08-12 82.72 83.53 82.68 83.00 0.3M
2022-08-11 82.10 83.61 81.96 82.73 0.3M
2022-08-10 80.00 82.48 79.84 81.79 0.4M
2022-08-09 79.45 79.85 78.75 79.28 0.4M
2022-08-08 78.70 81.17 78.70 79.78 0.7M
2022-08-05 77.24 78.92 76.84 78.25 0.4M
2022-08-04 77.02 78.37 77.02 77.85 0.3M
2022-08-03 76.48 77.58 76.33 77.02 0.2M
2022-08-02 77.29 77.35 76.05 76.35 0.5M
2022-08-01 77.45 78.72 77.24 77.35 0.4M
2022-07-29 77.05 78.70 76.64 78.32 0.5M
2022-07-28 77.54 77.54 74.72 77.40 0.4M
2022-07-27 76.79 77.17 73.54 76.58 0.5M
2022-07-26 74.34 74.66 73.40 74.17 0.3M
2022-07-25 74.79 74.93 73.80 74.64 0.3M
2022-07-22 74.73 75.17 74.04 74.61 0.3M
2022-07-21 75.21 75.28 74.35 74.71 0.4M
2022-07-20 75.38 75.94 74.55 75.58 0.5M
2022-07-19 72.88 75.20 72.83 75.10 0.8M
2022-07-18 73.06 74.37 71.41 71.76 0.6M
2022-07-15 72.50 73.31 71.81 72.60 0.4M
2022-07-14 70.72 71.27 70.01 71.03 0.3M
2022-07-13 70.94 71.95 70.02 71.60 0.3M
2022-07-12 71.79 73.12 71.15 71.72 0.3M
2022-07-11 71.65 72.60 71.35 71.97 0.2M
2022-07-08 72.62 72.87 71.41 72.35 0.2M
2022-07-07 71.04 72.68 70.51 72.37 0.4M
2022-07-06 71.52 71.78 68.60 70.16 0.7M
2022-07-05 70.68 71.32 69.46 71.30 0.3M
2022-07-01 70.98 72.34 70.49 72.09 0.3M
2022-06-30 69.67 71.11 68.58 71.06 0.6M
2022-06-29 71.45 71.45 69.21 70.49 0.3M
2022-06-28 72.13 73.14 71.10 71.34 0.3M
2022-06-27 71.45 73.41 70.80 71.53 0.4M
2022-06-24 71.15 73.48 70.57 71.14 0.8M
2022-06-23 71.60 72.41 69.36 70.35 0.7M
2022-06-22 70.50 71.96 70.15 71.60 0.5M
2022-06-21 73.45 73.98 71.78 71.86 1.4M
2022-06-17 72.30 72.92 70.46 72.36 1.3M
2022-06-16 74.50 74.73 70.79 71.55 0.8M
2022-06-15 76.24 77.50 75.33 76.24 0.6M
2022-06-14 75.63 78.02 75.63 76.04 0.7M
2022-06-13 75.24 76.40 74.53 74.82 0.6M
2022-06-10 77.99 78.93 77.31 77.43 0.5M
2022-06-09 80.62 81.31 79.53 79.57 0.4M
2022-06-08 81.55 82.63 80.25 81.01 0.5M
2022-06-07 82.53 83.23 81.20 82.45 0.4M
2022-06-06 83.42 84.37 82.32 83.84 0.8M
2022-06-03 79.79 82.11 79.02 81.60 0.5M
2022-06-02 79.90 80.82 79.25 80.44 0.7M
2022-06-01 80.45 81.16 79.31 79.55 0.6M
2022-05-31 79.39 80.42 78.11 80.02 0.6M
2022-05-27 78.76 80.84 77.95 80.10 0.6M
2022-05-26 78.15 80.01 77.92 78.49 0.5M
2022-05-25 78.06 80.13 77.65 77.71 0.5M
2022-05-24 77.50 79.61 76.61 78.21 0.6M
2022-05-23 79.65 80.41 77.59 78.06 1.3M
2022-05-20 80.02 80.59 77.90 79.40 0.8M
2022-05-19 80.24 81.65 77.23 79.89 1.3M
2022-05-18 84.70 85.00 79.10 80.75 1.4M
2022-05-17 84.05 86.50 83.42 85.18 1.4M
2022-05-16 82.50 86.14 82.48 83.19 2.2M
2022-05-13 72.31 85.50 71.81 83.65 7.0M
2022-05-12 69.69 71.50 69.35 71.48 0.8M
2022-05-11 71.60 73.19 70.37 70.48 0.7M
2022-05-10 74.05 74.50 70.89 71.46 1.4M
2022-05-09 73.26 74.01 72.15 72.91 0.6M
2022-05-06 74.08 75.12 72.36 74.32 1.4M
2022-05-05 75.25 75.96 73.21 74.45 0.8M
2022-05-04 72.87 75.77 72.87 75.72 0.5M
2022-05-03 70.62 73.08 70.61 72.90 0.9M
2022-05-02 70.64 71.74 69.01 71.05 0.9M
2022-04-29 70.28 72.24 69.75 69.90 0.9M
2022-04-28 69.43 71.86 68.85 70.96 1.0M
2022-04-27 69.90 69.90 65.47 68.25 1.2M
2022-04-26 68.78 69.82 67.60 67.96 1.3M
2022-04-25 67.00 69.91 66.44 69.55 1.0M
2022-04-22 67.77 68.50 66.91 67.46 0.7M
2022-04-21 68.41 68.74 67.20 68.02 0.6M
2022-04-20 66.98 68.42 66.76 67.64 0.7M
2022-04-19 64.77 66.59 64.77 66.38 0.7M
2022-04-18 63.76 64.91 63.30 64.40 0.9M
2022-04-14 64.77 65.36 63.62 64.02 0.6M
2022-04-13 63.41 65.10 63.30 64.86 0.7M
2022-04-12 63.55 64.93 62.46 63.02 0.9M
2022-04-11 62.99 65.12 62.80 62.99 0.9M
2022-04-08 63.20 64.60 61.71 63.11 1.4M
2022-04-07 65.52 65.83 63.21 63.92 1.1M
2022-04-06 66.65 67.10 64.17 65.44 1.4M
2022-04-05 71.24 72.15 67.40 67.72 1.6M
2022-04-04 74.00 74.54 72.40 72.75 1.1M
2022-04-01 79.28 79.71 72.34 73.99 1.7M
2022-03-31 81.13 81.63 78.32 79.33 0.7M
2022-03-30 81.44 82.34 80.78 81.43 0.4M
2022-03-29 81.79 82.63 80.96 81.99 0.4M
2022-03-28 80.80 81.53 80.21 81.41 0.3M
2022-03-25 81.45 82.00 80.21 80.79 0.4M
2022-03-24 81.80 82.23 81.16 81.75 0.3M
2022-03-23 82.40 83.53 81.37 81.44 0.4M
2022-03-22 84.68 85.72 83.34 84.06 0.6M
2022-03-21 84.05 84.91 83.60 84.34 0.5M
2022-03-18 83.18 84.58 82.14 84.26 1.0M
2022-03-17 81.29 83.78 80.95 83.77 0.5M
2022-03-16 78.90 82.26 78.90 82.18 0.5M
2022-03-15 77.85 79.48 77.81 78.59 0.3M
2022-03-14 79.50 79.58 76.73 77.48 0.7M
2022-03-11 79.82 80.43 79.02 79.19 0.4M
2022-03-10 78.13 79.56 77.96 78.96 0.4M
2022-03-09 78.03 80.28 77.54 79.61 0.5M
2022-03-08 77.15 78.11 75.08 76.26 0.5M
2022-03-07 79.02 79.25 76.50 76.73 0.7M
2022-03-04 79.69 80.01 78.27 79.03 0.5M
2022-03-03 81.39 81.87 80.03 80.35 0.4M
2022-03-02 78.49 81.51 78.49 80.67 0.7M
2022-03-01 78.77 79.62 76.56 77.69 0.7M
2022-02-28 76.21 79.56 76.21 78.84 0.5M
2022-02-25 75.75 78.85 75.63 77.58 0.7M
2022-02-24 71.32 75.86 71.00 75.59 0.7M
2022-02-23 76.41 77.15 73.54 73.93 0.7M
2022-02-22 78.00 79.02 76.24 76.33 0.7M
2022-02-18 80.71 80.89 77.54 78.68 0.8M
2022-02-17 80.51 80.51 78.15 78.63 1.0M
2022-02-16 80.30 82.99 79.18 80.68 1.3M
2022-02-15 75.35 77.47 75.35 76.55 1.0M
2022-02-14 74.23 76.12 74.23 74.98 0.8M
2022-02-11 73.97 75.13 72.86 73.59 0.6M
2022-02-10 73.90 75.67 73.62 73.95 0.8M
2022-02-09 73.67 75.25 73.44 75.21 0.7M
2022-02-08 71.30 72.90 71.16 72.52 1.0M
2022-02-07 72.10 72.22 70.53 70.94 0.4M
2022-02-04 72.45 72.99 70.80 71.75 0.3M
2022-02-03 74.06 75.14 72.46 72.46 0.4M
2022-02-02 74.56 74.64 72.76 74.16 0.5M
2022-02-01 73.54 74.86 72.58 74.09 0.4M
2022-01-31 71.70 73.19 70.83 73.19 0.7M
2022-01-28 70.43 72.31 69.71 72.23 0.4M
2022-01-27 72.83 73.65 70.35 70.66 0.7M
2022-01-26 75.10 75.52 71.19 72.10 0.5M
2022-01-25 74.73 75.10 72.33 73.56 0.7M
2022-01-24 73.74 76.09 73.30 75.86 0.7M
2022-01-21 75.79 76.47 74.08 75.00 0.7M
2022-01-20 77.71 77.99 76.08 76.16 0.8M
2022-01-19 77.51 78.23 76.41 77.13 0.5M
2022-01-18 78.47 78.47 76.35 77.50 0.6M
2022-01-14 78.79 79.40 77.17 78.98 0.3M
2022-01-13 80.11 80.99 79.27 79.50 0.4M
2022-01-12 79.06 80.99 78.43 79.86 0.5M
2022-01-11 77.93 78.22 77.01 78.10 0.4M
2022-01-10 77.59 77.93 75.63 77.81 0.5M
2022-01-07 79.23 80.32 77.84 78.07 0.5M
2022-01-06 80.54 80.55 78.20 79.34 0.7M
2022-01-05 82.59 83.75 79.90 80.03 1.0M
2022-01-04 82.45 85.04 81.77 84.42 0.6M
2022-01-03 82.88 83.76 80.81 81.65 0.4M