Stockscreener 앱 받기
62.27
0.84%
0.56
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $62.57 | $60.50 | $2.07 | 2,044,756.0 | +0.84% |
| 2025-07-22 | $61.77 | $59.48 | $2.29 | 3,295,531.0 | +3.09% |
| 2025-07-21 | $60.01 | $58.14 | $1.87 | 2,355,429.0 | +6.61% |
| 2025-07-18 | $57.22 | $55.96 | $1.26 | 2,762,581.0 | -3.26% |
| 2025-07-17 | $58.31 | $56.90 | $1.41 | 1,867,437.0 | -0.92% |
| 2025-07-16 | $58.62 | $56.73 | $1.89 | 1,519,181.0 | +1.83% |
| 2025-07-15 | $57.87 | $56.91 | $0.96 | 1,436,776.0 | +0.16% |
| 2025-07-14 | $57.49 | $56.56 | $0.93 | 807,114.0 | -0.05% |
| 2025-07-11 | $58.60 | $57.28 | $1.32 | 1,258,247.0 | -1.41% |
| 2025-07-10 | $58.53 | $57.71 | $0.82 | 2,152,054.0 | +0.74% |
| 2025-07-09 | $58.86 | $57.83 | $1.03 | 1,611,826.0 | -1.67% |
| 2025-07-08 | $59.36 | $58.49 | $0.865 | 1,500,911.0 | +0.94% |
| 2025-07-07 | $58.80 | $58.05 | $0.745 | 999,908.0 | +0.85% |
| 2025-07-03 | $58.53 | $57.56 | $0.97 | 571,596.0 | -0.81% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $62.57 | $55.96 | $6.61 | 26,076,229.0 | +7.91% |
| 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
| 월 | 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
| 월 | 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% |
0.23%
자본화:
|
볼륨(24시간):