Ryder System, Inc. R
NYSE · Vereinigte Staaten · Transport
$227,86-3,01 (-1,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $227,86 | -1,30 % | $231,71 | $231,71 | $227,79 | 254,10K |
| 2026-09-29 | $230,87 | -1,31 % | $227,91 | $231,12 | $226,17 | 310,30K |
| 2026-09-28 | $233,93 | -0,70 % | $234,70 | $236,72 | $232,93 | 285,60K |
| 2026-09-25 | $235,57 | -0,29 % | $236,24 | $238,75 | $234,70 | 204,30K |
| 2026-09-24 | $236,25 | -0,74 % | $237,23 | $238,56 | $235,30 | 190,20K |
| 2026-09-23 | $238,00 | +0,63 % | $235,58 | $240,41 | $234,30 | 175,80K |
| 2026-09-22 | $236,50 | -0,27 % | $239,86 | $241,28 | $236,46 | 223,90K |
| 2026-09-21 | $237,14 | -0,59 % | $239,32 | $239,32 | $234,13 | 229,50K |
| 2026-09-18 | $238,54 | -0,16 % | $241,42 | $241,42 | $234,29 | 436,70K |
| 2026-09-17 | $238,92 | +0,40 % | $242,36 | $242,36 | $235,42 | 279,40K |
| 2026-09-16 | $237,96 | -1,33 % | $240,68 | $241,39 | $235,57 | 290,60K |
| 2026-09-15 | $241,16 | +0,01 % | $242,52 | $243,86 | $240,00 | 328,30K |
| 2026-09-14 | $241,13 | -0,89 % | $241,60 | $242,78 | $239,32 | 227,90K |
| 2026-09-11 | $243,30 | +0,70 % | $244,43 | $245,96 | $240,64 | 199,70K |
| 2026-09-10 | $241,60 | -1,29 % | $243,84 | $246,19 | $240,56 | 239,80K |
| 2026-09-09 | $244,75 | -0,87 % | $247,42 | $247,99 | $243,47 | 214,70K |
| 2026-09-08 | $246,89 | -0,62 % | $249,00 | $249,00 | $245,87 | 284,80K |
| 2026-09-04 | $248,44 | +0,60 % | $245,98 | $250,96 | $245,98 | 183,20K |
| 2026-09-03 | $246,97 | +1,58 % | $244,00 | $247,86 | $241,98 | 224,40K |
| 2026-09-02 | $243,13 | -0,14 % | $243,98 | $244,51 | $241,50 | 293,60K |
| 2026-09-01 | $243,48 | -0,40 % | $244,90 | $246,11 | $241,36 | 272,20K |
| 2026-08-31 | $244,46 | -0,57 % | $246,00 | $246,40 | $243,31 | 239,40K |
| 2026-08-28 | $245,86 | -0,90 % | $248,96 | $250,74 | $244,95 | 131,00K |
| 2026-08-27 | $248,09 | -0,62 % | $248,49 | $250,57 | $246,23 | 226,10K |
| 2026-08-26 | $249,64 | +1,41 % | $247,90 | $251,24 | $247,00 | 263,90K |
| 2026-08-25 | $246,18 | +0,51 % | $247,51 | $248,01 | $243,64 | 239,60K |
| 2026-08-24 | $244,93 | -1,92 % | $250,26 | $252,20 | $243,54 | 261,70K |
| 2026-08-21 | $249,73 | +0,76 % | $250,56 | $250,96 | $246,89 | 368,70K |
| 2026-08-20 | $247,85 | -1,07 % | $248,33 | $250,67 | $246,55 | 261,50K |
| 2026-08-19 | $250,54 | -3,32 % | $261,69 | $262,42 | $250,43 | 322,20K |
| 2026-08-18 | $259,15 | -2,10 % | $264,98 | $264,98 | $259,11 | 234,90K |
| 2026-08-17 | $264,70 | +0,28 % | $263,80 | $266,98 | $257,56 | 393,20K |
| 2026-08-14 | $263,96 | +0,30 % | $261,37 | $266,22 | $260,55 | 202,60K |
| 2026-08-13 | $263,17 | +0,08 % | $264,41 | $265,50 | $262,46 | 225,40K |
| 2026-08-12 | $262,96 | +1,69 % | $259,74 | $265,64 | $259,74 | 414,10K |
| 2026-08-11 | $258,59 | -0,60 % | $261,39 | $264,60 | $258,36 | 191,60K |
| 2026-08-10 | $260,16 | -0,77 % | $261,06 | $263,27 | $260,00 | 265,40K |
| 2026-08-07 | $262,19 | -0,04 % | $262,38 | $265,30 | $261,69 | 275,70K |
| 2026-08-06 | $262,29 | -1,22 % | $265,98 | $265,98 | $262,14 | 165,30K |
| 2026-08-05 | $265,54 | -1,21 % | $266,99 | $269,78 | $264,53 | 276,60K |
| 2026-08-04 | $268,80 | +2,45 % | $265,28 | $269,45 | $264,30 | 265,80K |
| 2026-08-03 | $262,36 | +2,32 % | $260,55 | $262,91 | $256,40 | 383,90K |
| 2026-07-31 | $256,42 | -0,68 % | $260,98 | $262,26 | $256,21 | 311,40K |
| 2026-07-30 | $258,17 | -0,03 % | $261,00 | $261,00 | $254,55 | 283,60K |
| 2026-07-29 | $258,24 | -0,73 % | $259,57 | $260,96 | $253,57 | 505,70K |
| 2026-07-28 | $260,13 | -3,18 % | $267,36 | $268,51 | $260,07 | 428,80K |
| 2026-07-27 | $268,68 | +0,37 % | $266,42 | $271,47 | $262,35 | 537,40K |
| 2026-07-24 | $267,68 | -0,09 % | $270,47 | $271,14 | $260,18 | 436,70K |
| 2026-07-23 | $267,91 | -3,06 % | $272,22 | $272,22 | $263,13 | 599,80K |
| 2026-07-22 | $276,37 | +0,66 % | $274,04 | $278,07 | $274,04 | 400,40K |
| 2026-07-21 | $274,57 | +2,57 % | $270,11 | $276,45 | $266,76 | 325,90K |
| 2026-07-20 | $267,69 | -1,52 % | $271,99 | $272,32 | $267,45 | 260,10K |
| 2026-07-17 | $271,82 | -0,45 % | $270,51 | $275,51 | $268,85 | 515,80K |
| 2026-07-16 | $273,06 | +3,24 % | $264,48 | $277,00 | $264,48 | 345,90K |
| 2026-07-15 | $264,48 | -1,34 % | $269,11 | $270,93 | $262,05 | 430,50K |
| 2026-07-14 | $268,06 | +1,04 % | $268,77 | $269,79 | $263,54 | 251,90K |
| 2026-07-13 | $265,30 | -1,34 % | $269,71 | $270,94 | $265,14 | 251,80K |
| 2026-07-10 | $268,91 | -0,27 % | $268,98 | $271,65 | $265,75 | 280,70K |
| 2026-07-09 | $269,63 | +1,61 % | $268,27 | $273,04 | $267,92 | 176,00K |
| 2026-07-08 | $265,36 | -0,22 % | $267,59 | $268,06 | $261,80 | 281,60K |
| 2026-07-07 | $265,94 | +1,31 % | $263,21 | $267,10 | $260,96 | 306,10K |
| 2026-07-06 | $262,49 | +0,68 % | $261,59 | $267,30 | $260,35 | 402,60K |
| 2026-07-02 | $260,72 | -1,98 % | $269,00 | $269,67 | $260,15 | 336,30K |
| 2026-07-01 | $266,00 | +0,85 % | $262,55 | $269,41 | $261,99 | 384,70K |
| 2026-06-30 | $263,77 | -0,28 % | $264,42 | $265,18 | $259,00 | 403,20K |
| 2026-06-29 | $264,50 | +1,37 % | $261,26 | $265,70 | $260,20 | 369,10K |
| 2026-06-26 | $260,93 | -2,61 % | $266,58 | $268,66 | $256,77 | 907,50K |
| 2026-06-25 | $267,92 | +2,65 % | $264,05 | $270,21 | $263,29 | 290,10K |
| 2026-06-24 | $261,01 | -0,89 % | $262,73 | $266,78 | $260,54 | 419,90K |
| 2026-06-23 | $263,36 | -0,64 % | $263,01 | $268,31 | $261,49 | 402,20K |
| 2026-06-22 | $265,06 | +0,64 % | $263,74 | $267,58 | $260,83 | 355,70K |
| 2026-06-18 | $263,37 | -1,03 % | $268,94 | $271,51 | $262,86 | 604,20K |
| 2026-06-17 | $266,10 | -3,12 % | $275,00 | $275,00 | $265,47 | 467,10K |
| 2026-06-16 | $274,66 | -0,93 % | $278,01 | $279,88 | $274,11 | 469,30K |
| 2026-06-15 | $277,23 | -1,11 % | $280,99 | $280,99 | $272,18 | 649,50K |
| 2026-06-12 | $280,33 | 0,00 % | $282,92 | $284,25 | $279,05 | 334,40K |
| 2026-06-11 | $280,34 | +3,73 % | $273,03 | $281,77 | $273,03 | 404,80K |
| 2026-06-10 | $270,25 | -2,42 % | $272,99 | $279,99 | $269,92 | 442,90K |
| 2026-06-09 | $276,95 | +2,22 % | $273,00 | $278,32 | $268,00 | 470,40K |
| 2026-06-08 | $270,94 | +2,16 % | $265,75 | $272,66 | $263,78 | 305,30K |
| 2026-06-05 | $265,22 | +0,10 % | $265,94 | $269,99 | $264,75 | 286,90K |
| 2026-06-04 | $264,96 | +1,76 % | $262,35 | $265,59 | $259,95 | 307,70K |
| 2026-06-03 | $260,38 | +0,90 % | $257,35 | $261,09 | $256,20 | 292,60K |
| 2026-06-02 | $258,06 | +1,67 % | $255,00 | $259,42 | $253,25 | 368,90K |
| 2026-06-01 | $253,83 | +1,19 % | $248,25 | $254,00 | $247,70 | 573,40K |
| 2026-05-29 | $250,85 | +0,82 % | $248,33 | $251,71 | $246,09 | 421,60K |
| 2026-05-28 | $248,81 | -0,23 % | $246,98 | $252,41 | $244,86 | 418,40K |
| 2026-05-27 | $249,39 | +0,27 % | $251,41 | $252,45 | $247,72 | 298,80K |
| 2026-05-26 | $248,71 | +1,93 % | $244,75 | $250,33 | $243,66 | 266,00K |
| 2026-05-22 | $244,00 | +2,33 % | $239,48 | $244,20 | $235,06 | 504,30K |