58.27
price up icon1.02%   0.59
after-market 시간 외 거래: 58.28 0.010 +0.02%
loading

Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $58.55 $56.99 $1.56 1,004,785.0 +1.02%
2025-07-01 $57.74 $57.07 $0.67 888,097.0 +0.02%
2025-06-30 $57.99 $56.93 $1.06 1,351,201.0 +1.19%
2025-06-27 $57.02 $56.10 $0.915 1,217,544.0 -0.56%
2025-06-26 $57.52 $56.52 $1.01 1,001,990.0 +1.94%
2025-06-25 $57.27 $56.05 $1.22 977,325.0 -1.58%
2025-06-24 $57.37 $56.38 $0.983 1,143,737.0 +3.89%
2025-06-23 $55.07 $53.28 $1.79 1,452,290.0 +0.02%
2025-06-20 $56.35 $54.40 $1.95 1,278,448.0 -0.54%
2025-06-18 $55.72 $54.80 $0.925 1,189,966.0 +0.40%
2025-06-17 $56.09 $54.82 $1.27 901,560.0 -2.12%
2025-06-16 $56.55 $55.45 $1.09 741,207.0 +1.85%
2025-06-13 $56.13 $54.17 $1.96 1,345,040.0 -1.99%
2025-06-12 $56.98 $56.30 $0.685 1,363,424.0 -1.86%
2025-06-11 $57.95 $57.22 $0.735 1,085,892.0 -0.74%
2025-06-10 $58.38 $57.26 $1.12 1,317,939.0 +0.42%
2025-06-09 $57.64 $56.74 $0.90 1,344,423.0 +0.73%
2025-06-06 $57.21 $55.58 $1.63 948,791.0 +2.34%
2025-06-05 $56.00 $55.55 $0.45 843,066.0 +0.67%
2025-06-04 $56.05 $55.26 $0.79 1,299,702.0 +0.34%
2025-06-03 $56.01 $55.27 $0.74 1,329,335.0 -2.54%

Ryanair Holdings Plc Adr 주식 (RYAAY) 연도별 가격 이력

이 심층 분석에서는 Ryanair Holdings Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RYAAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ryanair Holdings Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $58.55 $56.99 $1.56 2,897,667.0 +1.04%
2025-06 $58.38 $53.28 $5.10 23,482,272.0 +3.72%
2025-05 $57.32 $47.86 $9.46 40,560,348.0 +16.17%
2025-04 $47.92 $38.52 $9.40 28,220,275.0 +12.96%
2025-03 $50.13 $41.42 $8.71 36,383,364.0 -12.69%
2025-02 $48.56 $44.42 $4.14 30,311,625.0 +3.94%
2025-01 $48.34 $41.05 $7.29 26,029,564.0 +7.11%

Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $47.41 $43.30 $4.11 18,253,952.0 -0.23%
2024-11 $47.41 $42.47 $4.94 28,559,379.0 -0.50%
2024-10 $46.06 $42.09 $3.97 32,004,655.0 -2.04%
2024-09 $47.46 $42.13 $5.32 37,631,632.0 +1.34%
2024-08 $44.81 $38.39 $6.42 38,309,500.0 +10.03%
2024-07 $48.80 $36.96 $11.85 60,586,572.5 -13.00%
2024-06 $50.87 $44.74 $6.13 25,521,555.0 -4.27%
2024-05 $56.76 $47.22 $9.54 41,154,692.5 -10.69%
2024-04 $60.29 $53.90 $6.39 21,446,055.0 -6.45%
2024-03 $58.77 $54.21 $4.56 17,702,955.0 +5.31%
2024-02 $57.22 $53.42 $3.80 29,836,592.5 +3.48%
2024-01 $54.52 $48.40 $6.12 34,315,157.5 +0.18%

Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $54.46 $47.44 $7.02 34,284,752.5 +12.81%
2023-11 $47.77 $35.48 $12.29 38,641,635.0 +34.80%
2023-10 $39.68 $34.87 $4.81 16,272,665.0 -9.78%
2023-09 $41.34 $38.16 $3.18 20,316,485.0 -2.06%
2023-08 $41.14 $38.54 $2.60 19,904,052.5 -3.20%
2023-07 $45.10 $38.90 $6.20 31,909,305.0 -7.30%
2023-06 $44.26 $41.02 $3.25 26,955,590.0 +5.25%
2023-05 $43.08 $37.20 $5.88 25,104,767.5 +9.93%
2023-04 $38.88 $36.07 $2.81 13,187,105.0 +1.38%
2023-03 $39.30 $34.54 $4.75 16,068,890.0 +1.64%
2023-02 $39.74 $36.05 $3.69 23,432,397.5 +2.47%
2023-01 $38.81 $29.59 $9.22 20,034,342.5 +21.09%
airlines DAL
$50.13
price up icon 2.31%
airlines UAL
$81.01
price up icon 1.20%
airlines LUV
$33.99
price up icon 1.74%
airlines LTM
$41.80
price up icon 2.65%
airlines AAL
$11.63
price up icon 0.95%
자본화:     |  볼륨(24시간):