Ryanair Holdings plc RYAAY
NasdaqGS
$52,84-0,16 (-0,30 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $53,00 | -2,29 % | $53,44 | $54,09 | $52,98 | 2,27M |
| 2026-10-09 | $54,24 | +0,37 % | $53,81 | $54,46 | $52,70 | 2,76M |
| 2026-10-08 | $54,04 | -3,50 % | $54,78 | $55,38 | $53,96 | 2,43M |
| 2026-10-07 | $56,00 | +0,23 % | $54,72 | $56,03 | $54,72 | 1,52M |
| 2026-10-06 | $55,87 | +2,14 % | $55,55 | $56,10 | $55,30 | 1,29M |
| 2026-10-05 | $54,70 | -0,64 % | $54,21 | $55,00 | $54,11 | 919,00K |
| 2026-10-02 | $55,05 | +1,61 % | $55,51 | $55,78 | $54,56 | 1,64M |
| 2026-10-01 | $54,18 | -1,51 % | $54,82 | $55,17 | $53,29 | 2,74M |
| 2026-09-30 | $55,01 | -0,87 % | $55,54 | $55,61 | $54,98 | 820,50K |
| 2026-09-29 | $55,49 | +0,65 % | $55,66 | $55,76 | $54,91 | 737,10K |
| 2026-09-28 | $55,13 | -0,31 % | $54,54 | $55,69 | $54,37 | 922,80K |
| 2026-09-25 | $55,30 | +2,33 % | $54,94 | $55,72 | $54,19 | 1,23M |
| 2026-09-24 | $54,04 | -1,19 % | $53,97 | $54,74 | $53,38 | 1,43M |
| 2026-09-23 | $54,69 | -2,08 % | $55,02 | $55,02 | $54,15 | 1,66M |
| 2026-09-22 | $55,85 | +2,85 % | $56,07 | $56,14 | $54,97 | 2,32M |
| 2026-09-21 | $54,30 | +1,48 % | $53,97 | $54,40 | $53,40 | 1,56M |
| 2026-09-18 | $53,51 | +0,02 % | $53,00 | $53,64 | $52,91 | 1,06M |
| 2026-09-17 | $53,50 | +1,65 % | $53,41 | $53,61 | $52,94 | 2,05M |
| 2026-09-16 | $52,63 | +1,31 % | $52,45 | $53,03 | $52,06 | 2,18M |
| 2026-09-15 | $51,95 | -2,28 % | $53,21 | $53,30 | $51,68 | 2,50M |
| 2026-09-14 | $53,16 | -1,19 % | $52,30 | $53,45 | $52,27 | 1,10M |
| 2026-09-11 | $53,80 | +1,51 % | $53,93 | $54,01 | $53,15 | 2,44M |
| 2026-09-10 | $53,00 | -2,30 % | $53,50 | $53,79 | $52,89 | 1,77M |
| 2026-09-09 | $54,25 | -0,22 % | $54,01 | $54,39 | $53,73 | 2,09M |
| 2026-09-08 | $54,37 | -1,79 % | $54,58 | $55,07 | $54,31 | 913,50K |
| 2026-09-04 | $55,36 | +1,21 % | $55,39 | $56,40 | $55,21 | 1,46M |
| 2026-09-03 | $54,70 | +0,51 % | $55,12 | $55,18 | $54,41 | 1,00M |
| 2026-09-02 | $54,42 | +1,11 % | $55,40 | $55,40 | $54,40 | 1,19M |
| 2026-09-01 | $53,82 | -2,80 % | $54,92 | $55,11 | $53,73 | 746,10K |
| 2026-08-31 | $55,37 | -1,35 % | $55,51 | $55,70 | $55,37 | 552,80K |
| 2026-08-28 | $56,13 | +1,23 % | $56,24 | $56,48 | $55,98 | 587,40K |
| 2026-08-27 | $55,45 | -2,19 % | $56,38 | $56,38 | $55,31 | 1,47M |
| 2026-08-26 | $56,69 | -1,03 % | $58,34 | $58,64 | $56,68 | 1,01M |
| 2026-08-25 | $57,28 | +1,22 % | $57,18 | $57,32 | $56,74 | 939,40K |
| 2026-08-24 | $56,59 | +1,42 % | $55,90 | $57,00 | $55,69 | 732,40K |
| 2026-08-21 | $55,80 | +2,37 % | $55,54 | $55,89 | $54,93 | 2,01M |
| 2026-08-20 | $54,51 | -0,51 % | $54,27 | $54,86 | $54,06 | 2,32M |
| 2026-08-19 | $54,79 | -1,12 % | $55,58 | $55,58 | $54,73 | 2,18M |
| 2026-08-18 | $55,41 | -3,37 % | $56,66 | $56,73 | $55,37 | 1,50M |
| 2026-08-17 | $57,34 | -2,50 % | $58,57 | $58,87 | $57,29 | 835,50K |
| 2026-08-14 | $58,81 | -0,61 % | $58,97 | $59,08 | $58,59 | 539,90K |
| 2026-08-13 | $59,17 | -0,32 % | $60,19 | $60,26 | $59,08 | 672,90K |
| 2026-08-12 | $59,36 | -0,02 % | $60,59 | $60,80 | $59,32 | 1,25M |
| 2026-08-11 | $59,37 | -0,24 % | $59,53 | $59,89 | $59,25 | 618,20K |
| 2026-08-10 | $59,51 | -1,13 % | $60,09 | $60,26 | $59,36 | 570,10K |
| 2026-08-07 | $60,19 | -0,59 % | $60,55 | $60,79 | $59,98 | 484,40K |
| 2026-08-06 | $60,55 | -1,05 % | $60,78 | $61,42 | $60,26 | 466,50K |
| 2026-08-05 | $61,19 | +1,66 % | $60,45 | $61,73 | $60,34 | 1,00M |
| 2026-08-04 | $60,19 | +0,38 % | $60,18 | $61,10 | $60,14 | 849,30K |
| 2026-08-03 | $59,96 | +2,48 % | $59,96 | $60,58 | $59,35 | 940,30K |
| 2026-07-31 | $58,51 | -2,76 % | $59,39 | $59,57 | $58,39 | 1,12M |
| 2026-07-30 | $60,17 | +3,99 % | $59,32 | $60,33 | $58,81 | 1,09M |
| 2026-07-29 | $57,86 | -3,23 % | $58,11 | $58,67 | $57,55 | 1,01M |
| 2026-07-28 | $59,79 | +4,04 % | $58,31 | $59,92 | $57,49 | 2,16M |
| 2026-07-27 | $57,47 | +1,09 % | $58,79 | $59,02 | $57,27 | 1,86M |
| 2026-07-24 | $56,85 | +0,89 % | $57,54 | $58,09 | $56,83 | 2,05M |
| 2026-07-23 | $56,35 | -3,53 % | $56,84 | $57,25 | $55,86 | 1,65M |
| 2026-07-22 | $58,41 | -0,66 % | $58,41 | $59,05 | $57,78 | 1,87M |
| 2026-07-21 | $58,80 | -0,19 % | $59,19 | $60,32 | $58,68 | 2,07M |
| 2026-07-20 | $58,91 | -5,85 % | $60,75 | $61,31 | $58,51 | 2,40M |
| 2026-07-17 | $62,57 | -5,71 % | $64,53 | $64,70 | $62,50 | 1,38M |
| 2026-07-16 | $66,36 | -0,41 % | $66,32 | $66,51 | $65,65 | 1,55M |
| 2026-07-15 | $66,63 | +3,64 % | $64,49 | $67,59 | $64,49 | 2,78M |
| 2026-07-14 | $64,29 | +0,59 % | $64,13 | $64,63 | $63,89 | 1,19M |
| 2026-07-13 | $63,91 | -1,11 % | $64,11 | $64,23 | $63,47 | 2,44M |
| 2026-07-10 | $64,63 | +0,75 % | $65,14 | $65,87 | $64,55 | 1,49M |
| 2026-07-09 | $64,15 | -2,08 % | $63,87 | $65,12 | $63,73 | 2,61M |
| 2026-07-08 | $65,51 | -1,27 % | $64,90 | $65,80 | $64,48 | 2,99M |
| 2026-07-07 | $66,35 | -1,06 % | $66,59 | $66,94 | $65,93 | 3,52M |
| 2026-07-06 | $67,06 | +2,40 % | $65,24 | $67,13 | $65,24 | 1,85M |
| 2026-07-02 | $65,49 | +3,17 % | $64,86 | $66,17 | $64,00 | 1,39M |
| 2026-07-01 | $63,48 | -1,96 % | $63,73 | $63,81 | $62,84 | 752,30K |
| 2026-06-30 | $64,75 | +0,67 % | $63,97 | $64,90 | $63,44 | 1,25M |
| 2026-06-29 | $64,32 | -0,26 % | $64,11 | $64,67 | $63,89 | 1,09M |
| 2026-06-26 | $64,49 | +0,50 % | $64,40 | $65,17 | $64,21 | 742,90K |
| 2026-06-25 | $64,17 | +0,69 % | $64,80 | $65,59 | $63,79 | 850,20K |
| 2026-06-24 | $63,73 | +2,20 % | $62,36 | $64,24 | $62,36 | 1,39M |
| 2026-06-23 | $62,36 | -0,61 % | $61,69 | $62,64 | $61,46 | 588,90K |
| 2026-06-22 | $62,74 | +2,45 % | $62,07 | $63,29 | $61,95 | 979,00K |
| 2026-06-18 | $61,24 | +0,99 % | $61,35 | $62,21 | $60,91 | 947,00K |
| 2026-06-17 | $60,64 | -2,43 % | $61,73 | $62,08 | $60,56 | 712,80K |
| 2026-06-16 | $62,15 | +0,45 % | $62,39 | $62,67 | $62,10 | 869,10K |
| 2026-06-15 | $61,87 | +2,55 % | $62,50 | $62,83 | $61,28 | 1,29M |
| 2026-06-12 | $60,33 | +1,58 % | $60,90 | $60,99 | $59,82 | 1,08M |
| 2026-06-11 | $59,39 | +6,53 % | $56,40 | $59,42 | $56,23 | 835,50K |
| 2026-06-10 | $55,75 | -3,88 % | $56,87 | $57,00 | $55,75 | 572,20K |
| 2026-06-09 | $58,00 | +2,96 % | $58,09 | $58,31 | $56,27 | 1,18M |
| 2026-06-08 | $56,33 | -1,14 % | $56,99 | $57,12 | $56,28 | 654,40K |
| 2026-06-05 | $56,98 | +0,02 % | $56,96 | $57,77 | $56,79 | 917,20K |
| 2026-06-04 | $56,97 | -0,31 % | $58,17 | $58,18 | $56,92 | 879,80K |