Stockscreener 앱 받기
64.60
0.62%
-0.40
시간 외 거래:
63.50
-1.10
-1.70%
Ryanair Holdings Plc Adr 주식 (RYAAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $64.81 | $63.58 | $1.23 | 1,090,805.0 | -0.62% |
| 2025-11-03 | $65.58 | $64.01 | $1.57 | 1,175,344.0 | +4.03% |
| 2025-10-31 | $62.62 | $61.61 | $1.01 | 956,124.0 | +1.51% |
| 2025-10-30 | $62.01 | $60.68 | $1.33 | 400,246.0 | +1.02% |
| 2025-10-29 | $61.52 | $60.81 | $0.705 | 916,408.0 | -0.65% |
| 2025-10-28 | $62.26 | $61.25 | $1.01 | 715,215.0 | -0.47% |
| 2025-10-27 | $62.09 | $61.37 | $0.72 | 611,144.0 | +0.10% |
| 2025-10-24 | $62.02 | $61.08 | $0.94 | 463,868.0 | +1.67% |
| 2025-10-23 | $61.34 | $60.38 | $0.955 | 537,994.0 | -1.27% |
| 2025-10-22 | $61.88 | $61.16 | $0.72 | 524,484.0 | +0.00% |
| 2025-10-21 | $61.62 | $60.86 | $0.76 | 591,847.0 | -0.76% |
| 2025-10-20 | $61.96 | $60.98 | $0.98 | 951,520.0 | -0.29% |
| 2025-10-17 | $62.02 | $61.26 | $0.76 | 575,461.0 | +0.58% |
| 2025-10-16 | $62.02 | $61.22 | $0.8014 | 624,819.0 | +1.38% |
| 2025-10-15 | $61.47 | $60.20 | $1.27 | 750,255.0 | -1.07% |
| 2025-10-14 | $62.19 | $60.39 | $1.80 | 1,033,140.0 | +0.69% |
| 2025-10-13 | $61.11 | $60.28 | $0.825 | 545,108.0 | +1.11% |
| 2025-10-10 | $60.81 | $60.01 | $0.80 | 591,595.0 | +0.20% |
| 2025-10-09 | $61.70 | $60.03 | $1.67 | 764,558.0 | -2.79% |
| 2025-10-08 | $62.08 | $60.78 | $1.29 | 752,276.0 | +2.19% |
| 2025-10-07 | $60.92 | $60.18 | $0.74 | 786,339.0 | +1.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $65.58 | $63.58 | $2.00 | 3,356,954.0 | +3.39% |
| 2025-10 | $62.62 | $58.98 | $3.64 | 16,670,977.0 | +3.75% |
| 2025-09 | $62.28 | $55.14 | $7.14 | 24,421,698.0 | -5.12% |
| 2025-08 | $67.18 | $60.95 | $6.23 | 19,907,684.0 | +1.93% |
| 2025-07 | $63.91 | $55.96 | $7.95 | 34,374,211.0 | +7.98% |
| 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% |
4.87%
자본화:
|
볼륨(24시간):