Ryan Specialty Holdings, Inc. Class A RYAN
NYSE · Vereinigte Staaten · Finanzen
$38,14+1,14 (+3,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38,13 | +3,07 % | $37,06 | $38,32 | $37,24 | 395,58K |
| 2026-09-30 | $37,00 | -2,25 % | $37,85 | $38,00 | $36,96 | 1,66M |
| 2026-09-29 | $37,85 | -0,71 % | $37,71 | $38,18 | $37,42 | 1,15M |
| 2026-09-28 | $38,12 | +0,61 % | $38,11 | $38,49 | $37,00 | 1,78M |
| 2026-09-25 | $37,89 | +3,13 % | $36,76 | $38,35 | $36,53 | 1,74M |
| 2026-09-24 | $36,74 | +1,58 % | $36,70 | $37,17 | $35,90 | 2,23M |
| 2026-09-23 | $36,17 | -5,91 % | $38,32 | $38,50 | $35,93 | 2,62M |
| 2026-09-22 | $38,44 | -4,04 % | $40,40 | $40,40 | $37,17 | 3,65M |
| 2026-09-21 | $40,06 | -0,52 % | $40,27 | $40,56 | $39,93 | 2,05M |
| 2026-09-18 | $40,27 | +0,57 % | $39,79 | $40,58 | $39,33 | 4,40M |
| 2026-09-17 | $40,04 | -0,62 % | $40,41 | $40,62 | $39,87 | 2,32M |
| 2026-09-16 | $40,29 | +2,78 % | $38,67 | $40,53 | $38,57 | 2,25M |
| 2026-09-15 | $39,20 | -1,23 % | $39,29 | $40,29 | $38,74 | 1,79M |
| 2026-09-14 | $39,69 | +4,12 % | $39,06 | $39,89 | $38,57 | 2,11M |
| 2026-09-11 | $38,12 | -1,42 % | $39,29 | $39,29 | $37,20 | 2,99M |
| 2026-09-10 | $38,67 | -1,98 % | $39,57 | $39,80 | $38,55 | 1,55M |
| 2026-09-09 | $39,45 | -3,47 % | $40,60 | $40,89 | $39,08 | 1,95M |
| 2026-09-08 | $40,87 | -2,48 % | $41,27 | $41,47 | $40,34 | 1,86M |
| 2026-09-04 | $41,91 | -1,02 % | $41,89 | $42,21 | $41,19 | 1,10M |
| 2026-09-03 | $42,34 | 0,00 % | $42,76 | $43,99 | $41,85 | 1,65M |
| 2026-09-02 | $42,34 | +0,05 % | $42,25 | $42,93 | $41,62 | 1,88M |
| 2026-09-01 | $42,32 | +0,33 % | $42,63 | $42,93 | $41,98 | 1,53M |
| 2026-08-31 | $42,18 | -3,85 % | $43,43 | $43,43 | $41,60 | 2,20M |
| 2026-08-28 | $43,87 | +0,85 % | $43,69 | $44,21 | $43,49 | 910,10K |
| 2026-08-27 | $43,50 | +0,55 % | $42,94 | $43,67 | $42,46 | 1,28M |
| 2026-08-26 | $43,26 | -1,53 % | $43,76 | $44,52 | $43,24 | 1,13M |
| 2026-08-25 | $43,93 | -0,92 % | $43,97 | $44,62 | $43,16 | 898,10K |
| 2026-08-24 | $44,34 | +2,45 % | $43,56 | $44,59 | $43,15 | 1,45M |
| 2026-08-21 | $43,28 | +0,56 % | $42,99 | $43,71 | $42,54 | 819,30K |
| 2026-08-20 | $43,04 | +1,97 % | $42,09 | $43,34 | $42,09 | 960,90K |
| 2026-08-19 | $42,21 | +2,35 % | $41,36 | $42,83 | $41,25 | 1,16M |
| 2026-08-18 | $41,24 | -1,06 % | $42,31 | $42,63 | $41,21 | 1,50M |
| 2026-08-17 | $41,68 | -0,33 % | $41,40 | $42,20 | $41,19 | 1,30M |
| 2026-08-14 | $41,82 | -2,34 % | $42,89 | $43,14 | $41,70 | 1,24M |
| 2026-08-13 | $42,82 | -0,12 % | $43,22 | $43,47 | $41,90 | 1,29M |
| 2026-08-12 | $42,87 | +1,66 % | $41,45 | $43,04 | $41,12 | 1,42M |
| 2026-08-11 | $42,17 | -0,66 % | $41,45 | $42,52 | $41,03 | 1,62M |
| 2026-08-10 | $42,45 | -0,91 % | $42,42 | $42,99 | $42,13 | 1,15M |
| 2026-08-07 | $42,84 | -3,67 % | $43,78 | $44,21 | $42,59 | 2,10M |
| 2026-08-06 | $44,47 | -1,20 % | $45,05 | $45,83 | $43,69 | 2,39M |
| 2026-08-05 | $45,01 | +0,92 % | $44,76 | $45,71 | $44,17 | 2,44M |
| 2026-08-04 | $44,60 | +2,22 % | $42,85 | $44,69 | $42,54 | 2,64M |
| 2026-08-03 | $43,63 | -1,20 % | $45,00 | $45,29 | $43,59 | 3,77M |
| 2026-07-31 | $44,16 | +0,16 % | $47,00 | $48,21 | $44,13 | 3,72M |
| 2026-07-30 | $44,09 | -5,14 % | $45,16 | $46,15 | $43,45 | 2,59M |
| 2026-07-29 | $46,48 | +1,02 % | $45,53 | $46,82 | $45,07 | 3,10M |
| 2026-07-28 | $46,01 | +6,53 % | $43,53 | $46,31 | $43,43 | 3,97M |
| 2026-07-27 | $43,19 | +3,45 % | $42,23 | $43,44 | $41,75 | 3,46M |
| 2026-07-24 | $41,75 | +4,43 % | $40,14 | $41,92 | $39,64 | 1,53M |
| 2026-07-23 | $39,98 | +1,76 % | $38,97 | $40,03 | $38,52 | 1,81M |
| 2026-07-22 | $39,29 | -3,91 % | $41,35 | $41,35 | $38,74 | 2,42M |
| 2026-07-21 | $40,89 | -2,57 % | $41,47 | $42,05 | $40,44 | 1,05M |
| 2026-07-20 | $41,97 | 0,00 % | $41,60 | $42,88 | $41,28 | 1,39M |
| 2026-07-17 | $41,97 | -0,87 % | $42,88 | $43,73 | $41,48 | 2,17M |
| 2026-07-16 | $42,34 | +4,13 % | $41,21 | $42,54 | $41,21 | 1,59M |
| 2026-07-15 | $40,66 | -1,26 % | $41,44 | $41,46 | $40,44 | 1,42M |
| 2026-07-14 | $41,18 | -1,39 % | $41,00 | $41,66 | $40,71 | 1,26M |
| 2026-07-13 | $41,76 | +3,34 % | $41,10 | $41,90 | $40,69 | 1,49M |
| 2026-07-10 | $40,41 | -0,49 % | $41,18 | $41,20 | $39,83 | 1,70M |
| 2026-07-09 | $40,61 | -1,65 % | $40,70 | $41,31 | $40,16 | 1,13M |
| 2026-07-08 | $41,29 | -0,70 % | $41,82 | $42,11 | $41,08 | 1,80M |
| 2026-07-07 | $41,58 | +0,90 % | $41,88 | $42,47 | $41,40 | 2,11M |
| 2026-07-06 | $41,21 | -1,95 % | $41,40 | $41,91 | $40,67 | 2,62M |
| 2026-07-02 | $42,03 | +5,00 % | $40,46 | $42,05 | $40,05 | 2,84M |
| 2026-07-01 | $40,03 | +6,01 % | $38,31 | $40,35 | $38,31 | 2,79M |
| 2026-06-30 | $37,76 | -3,50 % | $38,93 | $38,93 | $37,35 | 2,92M |
| 2026-06-29 | $39,13 | +0,64 % | $38,92 | $39,14 | $38,15 | 2,64M |
| 2026-06-26 | $38,88 | +8,15 % | $36,43 | $38,92 | $35,93 | 5,77M |
| 2026-06-25 | $35,95 | +1,90 % | $35,09 | $36,62 | $34,38 | 2,72M |
| 2026-06-24 | $35,28 | +2,23 % | $35,00 | $35,69 | $33,93 | 2,35M |
| 2026-06-23 | $34,51 | +3,76 % | $34,15 | $34,71 | $33,62 | 2,87M |
| 2026-06-22 | $33,26 | -4,89 % | $34,59 | $35,15 | $33,08 | 3,08M |
| 2026-06-18 | $34,97 | -0,88 % | $35,44 | $35,44 | $34,39 | 2,63M |
| 2026-06-17 | $35,28 | -0,45 % | $35,09 | $36,90 | $34,93 | 1,84M |
| 2026-06-16 | $35,44 | +0,28 % | $35,76 | $36,27 | $35,09 | 1,90M |
| 2026-06-15 | $35,34 | -0,84 % | $35,12 | $35,71 | $34,88 | 2,15M |
| 2026-06-12 | $35,64 | +3,33 % | $34,94 | $36,09 | $34,22 | 3,10M |
| 2026-06-11 | $34,49 | -0,52 % | $34,71 | $35,36 | $34,13 | 3,03M |
| 2026-06-10 | $34,67 | +3,99 % | $33,47 | $35,36 | $32,69 | 4,81M |
| 2026-06-09 | $33,34 | +5,34 % | $32,12 | $33,57 | $31,46 | 5,65M |
| 2026-06-08 | $31,65 | -2,79 % | $32,29 | $32,58 | $31,17 | 2,88M |
| 2026-06-05 | $32,56 | +2,36 % | $32,50 | $32,81 | $31,25 | 2,07M |
| 2026-06-04 | $31,81 | +3,08 % | $32,32 | $32,99 | $31,41 | 2,07M |
| 2026-06-03 | $30,86 | -4,43 % | $31,90 | $32,19 | $30,67 | 1,87M |
| 2026-06-02 | $32,29 | -2,48 % | $32,68 | $32,96 | $31,23 | 1,28M |
| 2026-06-01 | $33,11 | +3,96 % | $31,78 | $33,54 | $31,75 | 1,74M |
| 2026-05-29 | $31,85 | +0,19 % | $31,80 | $32,70 | $31,51 | 2,49M |
| 2026-05-28 | $31,79 | -2,81 % | $32,35 | $32,91 | $31,73 | 1,44M |
| 2026-05-27 | $32,71 | +1,18 % | $33,14 | $33,78 | $32,54 | 1,41M |
| 2026-05-26 | $32,33 | -1,07 % | $34,22 | $34,23 | $32,31 | 1,93M |