Ryanair Holdings plc RYAAY
NasdaqGS
$52,84-0,16 (-%0,30)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |