Ryder System Inc (R)

R
🏛️ Vereinigte Staaten →
186.96
Letzte Aktualisierung: 2025-09-29
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
2024-12-31 157.39 157.78 156.42 156.86 0.2M
2024-12-30 157.66 158.04 155.00 156.33 0.2M
2024-12-27 158.86 160.41 157.90 159.33 0.2M
2024-12-26 156.95 160.53 156.67 159.97 0.1M
2024-12-24 157.41 158.37 156.80 158.06 0.1M
2024-12-23 156.14 157.01 154.50 156.77 0.3M
2024-12-20 155.41 158.63 155.14 155.66 1.2M
2024-12-19 158.09 161.01 155.37 155.66 0.3M
2024-12-18 161.88 163.52 155.47 156.30 0.4M
2024-12-17 162.70 162.86 159.51 161.95 0.4M
2024-12-16 164.88 165.16 162.37 164.00 0.3M
2024-12-13 166.40 167.12 165.19 165.67 0.2M
2024-12-12 164.69 166.83 162.46 166.72 0.2M
2024-12-11 164.70 166.50 163.53 164.20 0.4M
2024-12-10 163.37 166.15 162.32 163.99 0.2M
2024-12-09 165.00 166.55 163.72 163.77 0.2M
2024-12-06 165.73 166.70 163.75 164.21 0.2M
2024-12-05 166.52 166.99 164.46 164.64 0.2M
2024-12-04 166.00 167.34 163.55 166.27 0.3M
2024-12-03 170.29 170.29 165.04 166.27 0.2M
2024-12-02 168.35 170.74 167.00 170.03 0.3M
2024-11-29 169.14 170.42 168.31 168.84 0.1M
2024-11-27 170.00 170.90 167.51 168.03 0.2M
2024-11-26 168.16 171.06 166.23 169.81 0.3M
2024-11-25 167.38 171.78 167.38 169.46 0.4M
2024-11-22 161.47 166.25 160.61 165.67 0.3M
2024-11-21 160.09 162.89 158.29 161.21 0.3M
2024-11-20 159.25 160.18 158.49 159.88 0.2M
2024-11-19 159.25 160.70 158.63 159.35 0.3M
2024-11-18 161.39 162.41 160.53 160.94 0.2M
2024-11-15 164.78 165.87 162.02 162.41 0.3M
2024-11-14 168.73 170.20 164.09 165.67 0.3M
2024-11-13 165.22 168.77 164.66 167.76 0.3M
2024-11-12 165.14 165.77 163.51 164.26 0.3M
2024-11-11 164.94 167.07 164.94 166.00 0.3M
2024-11-08 159.16 163.15 159.02 162.82 0.3M
2024-11-07 161.94 161.94 158.47 158.81 0.3M
2024-11-06 155.44 161.27 155.44 160.97 0.4M
2024-11-05 147.23 152.38 147.14 152.21 0.3M
2024-11-04 146.83 149.39 146.79 147.22 0.2M
2024-11-01 147.07 149.02 146.77 147.50 0.2M
2024-10-31 148.30 149.50 146.22 146.28 0.3M
2024-10-30 145.17 149.62 144.58 148.86 0.4M
2024-10-29 143.14 146.02 142.67 145.11 0.3M
2024-10-28 139.98 144.93 139.98 144.39 0.4M
2024-10-25 137.96 141.31 137.96 139.76 0.3M
2024-10-24 140.24 140.94 135.84 138.86 0.5M
2024-10-23 145.07 146.40 143.64 145.03 0.4M
2024-10-22 146.12 147.21 145.25 145.73 0.3M
2024-10-21 149.59 149.59 146.52 146.81 0.2M
2024-10-18 149.79 149.98 147.60 149.08 0.3M
2024-10-17 150.76 151.12 149.62 149.86 0.3M
2024-10-16 152.47 154.07 151.40 151.85 0.3M
2024-10-15 153.60 154.77 150.74 150.77 0.3M
2024-10-14 150.38 152.09 149.37 151.57 0.2M
2024-10-11 147.20 150.95 147.20 150.72 0.2M
2024-10-10 147.69 147.69 145.18 146.55 0.3M
2024-10-09 145.24 148.63 145.21 148.45 0.2M
2024-10-08 146.99 146.99 144.98 145.99 0.2M
2024-10-07 142.74 146.09 141.92 145.92 0.2M
2024-10-04 144.62 144.62 142.50 143.68 0.1M
2024-10-03 142.20 143.75 141.76 142.30 0.2M
2024-10-02 144.19 145.46 143.05 143.35 0.2M
2024-10-01 145.17 145.70 141.53 144.23 0.2M
2024-09-30 143.97 147.37 143.97 145.80 0.2M
2024-09-27 145.00 146.33 143.84 145.44 0.4M
2024-09-26 149.00 150.00 143.57 144.74 0.3M
2024-09-25 149.22 149.36 147.24 148.66 0.4M
2024-09-24 148.00 149.34 146.94 148.46 0.3M
2024-09-23 146.58 147.34 145.38 147.21 0.2M
2024-09-20 146.23 146.90 144.29 146.00 0.6M
2024-09-19 145.88 148.10 145.41 147.87 0.3M
2024-09-18 143.00 145.04 141.37 143.09 0.3M
2024-09-17 141.35 143.21 140.17 142.90 0.2M
2024-09-16 139.59 140.87 138.89 140.11 0.2M
2024-09-13 137.38 138.83 136.83 138.24 0.2M
2024-09-12 133.34 136.03 132.16 135.93 0.2M
2024-09-11 130.89 132.81 128.28 132.63 0.2M
2024-09-10 133.82 133.82 129.29 131.96 0.3M
2024-09-09 132.19 135.08 130.86 133.87 0.4M
2024-09-06 135.79 136.18 132.06 132.11 0.4M
2024-09-05 140.64 141.09 134.29 136.01 0.3M
2024-09-04 138.96 140.36 137.95 138.68 0.4M
2024-09-03 143.23 143.57 138.21 139.38 0.4M
2024-08-30 141.72 145.61 141.65 145.24 0.3M
2024-08-29 142.18 143.38 140.79 140.86 0.2M
2024-08-28 138.96 142.27 138.17 141.24 0.1M
2024-08-27 140.15 141.75 139.67 139.92 0.2M
2024-08-26 142.88 143.73 141.25 141.27 0.1M
2024-08-23 139.03 142.64 138.75 142.27 0.2M
2024-08-22 138.66 139.35 137.96 138.30 0.2M
2024-08-21 137.32 138.51 136.69 138.19 0.2M
2024-08-20 137.55 137.55 135.97 136.76 0.2M
2024-08-19 137.07 138.53 136.40 138.05 0.2M
2024-08-16 137.59 138.61 136.48 137.88 0.2M
2024-08-15 138.83 141.17 137.00 137.34 0.2M
2024-08-14 135.16 136.17 134.22 136.02 0.2M
2024-08-13 132.82 135.04 132.61 134.97 0.2M
2024-08-12 133.48 133.48 131.38 131.84 0.2M
2024-08-09 133.47 134.04 131.72 133.56 0.2M
2024-08-08 133.10 134.87 132.70 133.70 0.2M
2024-08-07 133.68 134.12 130.78 131.44 0.2M
2024-08-06 129.70 134.56 129.09 132.15 0.2M
2024-08-05 126.03 130.58 123.36 129.38 0.6M
2024-08-02 135.14 135.23 129.44 131.13 0.3M
2024-08-01 140.05 143.54 137.06 138.32 0.4M
2024-07-31 139.83 143.17 138.23 140.16 0.4M
2024-07-30 136.63 140.11 136.49 139.34 0.3M
2024-07-29 132.62 137.10 131.69 135.63 0.4M
2024-07-26 133.00 133.38 131.06 132.17 0.3M
2024-07-25 127.80 135.50 126.27 132.00 0.4M
2024-07-24 132.53 133.85 129.72 129.88 0.3M
2024-07-23 133.09 135.76 132.18 132.91 0.3M
2024-07-22 132.59 134.56 131.81 133.88 0.3M
2024-07-19 131.44 132.55 130.68 132.14 0.2M
2024-07-18 134.52 135.60 130.83 131.29 0.2M
2024-07-17 134.77 136.00 133.90 134.66 0.2M
2024-07-16 132.68 136.41 132.54 135.79 0.3M
2024-07-15 129.33 132.28 128.89 131.94 0.3M
2024-07-12 127.00 130.32 126.14 128.75 0.4M
2024-07-11 121.44 125.47 120.84 124.97 0.3M
2024-07-10 119.01 120.47 118.15 120.11 0.3M
2024-07-09 119.15 119.61 117.17 117.21 0.3M
2024-07-08 122.44 123.20 119.24 120.31 0.2M
2024-07-05 122.75 123.73 121.37 122.50 0.3M
2024-07-03 123.77 125.30 123.07 123.14 0.2M
2024-07-02 122.71 124.43 122.51 123.70 0.2M
2024-07-01 124.40 124.72 122.59 122.69 0.2M
2024-06-28 123.23 126.73 123.23 123.88 0.9M
2024-06-27 122.71 123.88 121.92 122.54 0.2M
2024-06-26 124.39 125.29 122.70 122.77 0.3M
2024-06-25 125.14 125.56 122.83 124.50 0.4M
2024-06-24 123.74 125.54 120.94 125.10 0.4M
2024-06-21 122.07 122.18 120.41 121.00 0.6M
2024-06-20 119.72 121.88 119.55 120.90 0.2M
2024-06-18 119.60 121.80 118.78 119.77 0.2M
2024-06-17 118.21 119.82 117.18 119.58 0.3M
2024-06-14 119.78 119.78 116.58 118.92 0.2M
2024-06-13 120.33 120.88 119.29 120.19 0.2M
2024-06-12 120.92 122.94 120.48 120.58 0.2M
2024-06-11 120.26 120.26 118.04 118.61 0.2M
2024-06-10 119.04 121.90 119.04 121.40 0.2M
2024-06-07 119.29 120.39 119.29 120.15 0.1M
2024-06-06 120.74 120.74 118.55 120.32 0.3M
2024-06-05 120.08 120.97 119.06 120.83 0.2M
2024-06-04 120.89 121.87 118.53 119.00 0.2M
2024-06-03 122.37 122.37 119.88 120.96 0.2M
2024-05-31 121.30 121.69 120.53 121.47 0.3M
2024-05-30 119.16 120.56 118.75 120.53 0.2M
2024-05-29 119.37 120.45 118.55 118.81 0.2M
2024-05-28 122.26 122.26 120.40 120.64 0.1M
2024-05-24 121.43 122.16 120.17 121.60 0.1M
2024-05-23 121.66 121.79 119.90 120.41 0.2M
2024-05-22 123.93 124.60 120.59 121.06 0.2M
2024-05-21 125.71 126.63 124.54 124.61 0.2M
2024-05-20 125.94 126.57 125.46 126.43 0.2M
2024-05-17 124.29 125.81 123.76 125.73 0.2M
2024-05-16 128.22 128.22 122.95 124.98 0.3M
2024-05-15 127.67 128.85 127.16 128.24 0.2M
2024-05-14 126.65 127.66 126.03 126.90 0.3M
2024-05-13 127.56 127.56 125.41 125.76 0.2M
2024-05-10 127.80 128.12 126.39 126.64 0.2M
2024-05-09 125.49 127.55 125.17 127.40 0.2M
2024-05-08 124.51 126.17 124.51 125.46 0.2M
2024-05-07 125.68 127.09 125.32 125.32 0.2M
2024-05-06 125.91 126.19 125.09 125.68 0.2M
2024-05-03 127.02 127.21 124.30 124.66 0.2M
2024-05-02 124.49 125.72 122.64 124.71 0.2M
2024-05-01 121.44 126.04 120.81 122.40 0.3M
2024-04-30 121.87 122.45 120.70 121.85 0.5M
2024-04-29 122.38 123.80 122.12 123.10 0.3M
2024-04-26 121.27 123.19 121.00 121.95 0.2M
2024-04-25 120.01 123.45 118.55 122.43 0.5M
2024-04-24 122.30 122.94 118.60 122.19 0.5M
2024-04-23 111.25 122.81 111.25 122.01 0.7M
2024-04-22 109.31 110.22 108.36 109.00 0.4M
2024-04-19 107.17 108.96 107.17 108.71 0.3M
2024-04-18 109.53 109.82 106.88 107.17 0.3M
2024-04-17 110.76 111.74 108.10 108.78 0.3M
2024-04-16 113.95 113.95 111.45 111.88 0.2M
2024-04-15 115.85 116.94 114.15 114.21 0.1M
2024-04-12 116.10 116.18 114.45 114.83 0.2M
2024-04-11 116.01 117.79 115.70 116.97 0.2M
2024-04-10 119.57 119.57 116.06 116.08 0.2M
2024-04-09 120.12 121.32 118.91 121.21 0.2M
2024-04-08 118.99 120.47 118.99 120.07 0.1M
2024-04-05 117.86 119.34 117.86 118.60 0.1M
2024-04-04 120.49 121.58 117.32 117.62 0.2M
2024-04-03 117.90 120.24 117.90 119.56 0.2M
2024-04-02 119.67 119.67 117.65 118.03 0.2M
2024-04-01 119.54 120.51 118.40 120.13 0.2M
2024-03-28 118.61 120.93 118.40 120.19 0.3M
2024-03-27 116.27 118.61 116.23 118.61 0.3M
2024-03-26 115.59 116.57 115.34 115.71 0.2M
2024-03-25 114.79 115.70 114.21 115.00 0.1M
2024-03-22 116.90 116.90 113.91 114.78 0.2M
2024-03-21 115.39 117.06 115.39 116.57 0.2M
2024-03-20 112.91 115.09 112.74 114.83 0.3M
2024-03-19 113.58 114.00 112.38 113.13 0.3M
2024-03-18 113.37 114.85 112.36 113.88 0.3M
2024-03-15 112.51 113.99 112.25 112.29 0.6M
2024-03-14 113.46 114.23 111.97 112.95 0.2M
2024-03-13 113.82 114.76 112.98 113.64 0.4M
2024-03-12 114.79 115.77 113.74 113.81 0.2M
2024-03-11 114.85 114.85 113.46 114.63 0.2M
2024-03-08 116.17 116.87 114.75 114.79 0.3M
2024-03-07 114.46 116.28 114.39 116.03 0.3M
2024-03-06 113.10 113.88 112.37 113.83 0.2M
2024-03-05 112.86 114.49 112.40 112.51 0.1M
2024-03-04 114.07 115.19 113.13 113.13 0.2M
2024-03-01 114.13 114.13 112.36 113.56 0.1M
2024-02-29 112.87 114.79 112.83 114.10 0.4M
2024-02-28 111.28 113.85 110.73 112.78 0.3M
2024-02-27 114.10 114.26 111.85 111.85 0.3M
2024-02-26 113.40 115.07 112.50 113.99 0.4M
2024-02-23 112.46 114.45 111.89 114.08 0.4M
2024-02-22 110.52 113.02 110.33 112.62 0.4M
2024-02-21 108.44 111.41 108.28 111.03 0.5M
2024-02-20 107.25 109.07 106.90 108.70 0.4M
2024-02-16 108.74 109.05 106.62 107.31 0.4M
2024-02-15 112.31 112.98 108.23 109.54 0.5M
2024-02-14 118.78 119.03 107.85 110.76 0.9M
2024-02-13 116.65 118.79 116.38 118.51 0.7M
2024-02-12 117.01 119.34 117.01 118.94 0.3M
2024-02-09 116.42 117.87 115.31 117.12 0.3M
2024-02-08 116.85 117.21 115.29 116.75 0.3M
2024-02-07 116.25 117.63 115.82 116.96 0.2M
2024-02-06 115.33 117.05 114.72 116.22 0.2M
2024-02-05 116.70 116.78 115.11 115.22 0.2M
2024-02-02 115.08 118.31 113.85 117.80 0.2M
2024-02-01 114.05 115.95 112.29 115.90 0.2M
2024-01-31 116.12 116.34 113.55 113.57 0.3M
2024-01-30 114.94 116.49 114.65 115.71 0.2M
2024-01-29 116.16 116.24 114.19 115.36 0.2M
2024-01-26 115.00 116.21 114.64 116.15 0.1M
2024-01-25 114.99 115.42 113.61 114.92 0.1M
2024-01-24 115.57 115.57 113.56 113.88 0.1M
2024-01-23 115.46 115.79 114.14 114.65 0.1M
2024-01-22 113.50 115.32 113.50 114.98 0.2M
2024-01-19 111.92 112.97 110.15 112.97 0.2M
2024-01-18 110.38 111.66 110.01 111.62 0.2M
2024-01-17 108.69 110.39 108.19 109.70 0.1M
2024-01-16 110.32 110.38 109.18 110.07 0.2M
2024-01-12 110.96 111.24 109.81 110.64 0.1M
2024-01-11 111.37 111.37 109.44 110.49 0.1M
2024-01-10 111.54 111.95 110.49 111.90 0.2M
2024-01-09 112.07 112.89 111.47 112.53 0.1M
2024-01-08 112.61 113.03 112.17 113.00 0.1M
2024-01-05 111.77 112.94 110.77 112.53 0.2M
2024-01-04 111.85 112.62 111.52 111.88 0.3M
2024-01-03 111.98 113.38 110.62 111.78 0.2M
2024-01-02 114.46 115.16 112.26 112.76 0.2M