19,700€
-1,01%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,85 | 20,05 | 19,65 | 19,80 | -0,50% | - |
| 14.10.2025 | 19,55 | 19,95 | 19,10 | 19,90 | 4,46% | - |
| 13.10.2025 | 18,85 | 19,05 | 18,85 | 19,05 | -5,22% | - |
| 09.10.2025 | 20,20 | 20,20 | 20,10 | 20,10 | 0,25% | - |
| 08.10.2025 | 19,95 | 20,05 | 19,95 | 20,05 | -0,25% | - |
| 07.10.2025 | 20,00 | 20,30 | 19,90 | 20,10 | -3,83% | - |
| 06.10.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 2,96% | - |
| 03.10.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 02.10.2025 | 20,10 | 20,30 | 19,90 | 20,10 | 2,03% | - |
| 01.10.2025 | 19,45 | 19,75 | 19,25 | 19,70 | 2,07% | - |
| 29.09.2025 | 19,45 | 19,65 | 19,15 | 19,30 | 1,31% | - |
| 26.09.2025 | 19,15 | 19,15 | 19,05 | 19,05 | -0,78% | - |
| 25.09.2025 | 19,65 | 19,85 | 19,15 | 19,20 | 0,26% | - |
| 24.09.2025 | 19,10 | 19,15 | 19,10 | 19,15 | 0,00% | - |
| 23.09.2025 | 19,05 | 19,15 | 19,05 | 19,15 | 0,00% | - |
| 22.09.2025 | 19,15 | 19,15 | 18,95 | 19,15 | -1,03% | - |
| 18.09.2025 | 19,35 | 19,35 | 19,25 | 19,35 | -0,26% | - |
| 17.09.2025 | 19,45 | 20,05 | 19,25 | 19,40 | -0,77% | - |
| 16.09.2025 | 19,65 | 19,70 | 19,25 | 19,55 | 4,27% | - |
| 10.09.2025 | 18,80 | 18,80 | 18,75 | 18,75 | -3,60% | - |
| 09.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -2,99% | - |
| 08.09.2025 | 20,10 | 20,10 | 20,05 | 20,05 | 0,50% | - |
| 05.09.2025 | 19,65 | 20,15 | 19,45 | 19,95 | 1,79% | - |
| 04.09.2025 | 19,25 | 19,65 | 18,90 | 19,60 | 2,08% | - |
| 03.09.2025 | 19,45 | 19,55 | 18,65 | 19,20 | -0,78% | - |
| 02.09.2025 | 19,45 | 19,55 | 19,05 | 19,35 | -0,77% | - |
| 01.09.2025 | 19,55 | 19,55 | 19,45 | 19,50 | 0,00% | - |
| 29.08.2025 | 19,45 | 19,65 | 19,35 | 19,50 | 0,00% | - |
| 28.08.2025 | 19,55 | 19,70 | 19,10 | 19,50 | -0,26% | - |
| 27.08.2025 | 19,75 | 19,90 | 19,35 | 19,55 | -0,51% | - |
| 26.08.2025 | 19,80 | 19,90 | 19,55 | 19,65 | -0,76% | - |
| 25.08.2025 | 19,45 | 19,95 | 19,40 | 19,80 | 3,39% | - |
| 22.08.2025 | 18,75 | 19,75 | 18,75 | 19,15 | 2,41% | - |
| 21.08.2025 | 18,85 | 18,90 | 18,50 | 18,70 | -0,80% | - |
| 20.08.2025 | 19,15 | 19,35 | 18,85 | 18,85 | -1,82% | - |
| 19.08.2025 | 18,80 | 19,20 | 18,60 | 19,20 | 2,13% | - |
| 18.08.2025 | 18,65 | 18,90 | 18,55 | 18,80 | 0,80% | - |
| 15.08.2025 | 18,80 | 18,95 | 18,35 | 18,65 | -1,06% | - |
| 14.08.2025 | 19,60 | 19,65 | 18,70 | 18,85 | -4,07% | - |
| 13.08.2025 | 18,90 | 19,65 | 18,80 | 19,65 | 3,69% | - |
| 12.08.2025 | 18,20 | 19,15 | 18,20 | 18,95 | 3,84% | - |
| 11.08.2025 | 17,80 | 18,35 | 17,75 | 18,25 | 2,24% | - |
| 08.08.2025 | 17,75 | 18,15 | 17,75 | 17,85 | 1,13% | - |
| 07.08.2025 | 17,85 | 18,40 | 17,55 | 17,65 | -1,67% | - |
| 06.08.2025 | 18,45 | 18,65 | 17,85 | 17,95 | -2,71% | - |
| 05.08.2025 | 17,95 | 18,45 | 17,85 | 18,45 | 3,36% | - |
| 04.08.2025 | 17,80 | 18,25 | 17,50 | 17,85 | 1,71% | - |
| 01.08.2025 | 18,05 | 18,05 | 17,35 | 17,55 | -2,77% | - |
| 31.07.2025 | 18,35 | 18,40 | 17,60 | 18,05 | -1,10% | - |
| 30.07.2025 | 18,35 | 18,85 | 17,20 | 18,25 | -3,18% | - |
| 29.07.2025 | 19,55 | 20,00 | 18,80 | 18,85 | -3,33% | - |
| 28.07.2025 | 19,30 | 19,70 | 19,20 | 19,50 | 1,04% | - |
| 25.07.2025 | 19,10 | 19,35 | 18,75 | 19,30 | 1,05% | - |
| 24.07.2025 | 20,90 | 20,90 | 18,95 | 19,10 | -8,61% | - |
| 23.07.2025 | 20,20 | 20,90 | 20,20 | 20,90 | 2,96% | - |
| 22.07.2025 | 19,80 | 20,50 | 19,70 | 20,30 | 2,78% | - |
| 21.07.2025 | 19,55 | 20,30 | 19,55 | 19,75 | 0,77% | - |
| 18.07.2025 | 19,80 | 19,85 | 19,50 | 19,60 | -0,76% | - |
| 17.07.2025 | 19,50 | 19,85 | 19,45 | 19,75 | 1,54% | - |
| 16.07.2025 | 19,45 | 19,70 | 19,00 | 19,45 | 0,00% | - |
| 15.07.2025 | 20,10 | 20,40 | 19,45 | 19,45 | -3,23% | - |
| 14.07.2025 | 20,30 | 20,30 | 19,70 | 20,10 | -1,95% | - |
| 11.07.2025 | 20,50 | 20,60 | 19,95 | 20,50 | 3,27% | - |
| 10.07.2025 | 19,55 | 20,05 | 19,45 | 19,85 | 1,79% | - |
| 09.07.2025 | 19,80 | 19,90 | 19,30 | 19,50 | -1,52% | - |
| 08.07.2025 | 19,70 | 20,10 | 19,55 | 19,80 | 0,51% | - |
| 07.07.2025 | 19,75 | 20,30 | 19,60 | 19,70 | -0,25% | - |
| 04.07.2025 | 20,00 | 20,00 | 19,75 | 19,75 | -0,75% | - |
| 03.07.2025 | 19,65 | 20,10 | 19,40 | 19,90 | 1,79% | - |
| 02.07.2025 | 19,05 | 19,65 | 19,05 | 19,55 | 2,36% | - |
| 01.07.2025 | 18,30 | 19,40 | 18,05 | 19,10 | 3,52% | - |
| 30.06.2025 | 18,85 | 18,95 | 18,15 | 18,45 | -2,89% | - |
| 27.06.2025 | 18,10 | 19,15 | 17,95 | 19,00 | 5,26% | - |
| 26.06.2025 | 17,75 | 18,45 | 17,60 | 18,05 | 1,69% | - |
| 25.06.2025 | 17,30 | 17,85 | 17,15 | 17,75 | 2,31% | - |
| 24.06.2025 | 17,05 | 17,35 | 17,00 | 17,35 | 1,76% | - |
| 23.06.2025 | 16,65 | 17,05 | 16,45 | 17,05 | 1,79% | - |
| 20.06.2025 | 17,70 | 18,05 | 16,65 | 16,75 | -5,37% | - |
| 19.06.2025 | 17,90 | 17,95 | 17,70 | 17,70 | -1,39% | - |
| 18.06.2025 | 18,30 | 18,40 | 17,95 | 17,95 | -2,18% | - |
| 17.06.2025 | 17,70 | 18,60 | 17,50 | 18,35 | 3,38% | - |
| 16.06.2025 | 18,00 | 18,30 | 17,65 | 17,75 | -0,84% | - |
| 13.06.2025 | 18,35 | 18,45 | 17,90 | 17,90 | -2,45% | - |
| 12.06.2025 | 18,30 | 18,45 | 17,95 | 18,35 | -0,54% | - |
| 11.06.2025 | 19,30 | 19,45 | 18,35 | 18,45 | -4,40% | - |
| 10.06.2025 | 19,25 | 19,55 | 19,15 | 19,30 | -0,26% | - |
| 09.06.2025 | 19,15 | 19,55 | 19,15 | 19,35 | 0,52% | - |
| 06.06.2025 | 18,75 | 19,40 | 18,75 | 19,25 | 2,67% | - |
| 05.06.2025 | 19,20 | 19,25 | 18,75 | 18,75 | -3,60% | - |
| 04.06.2025 | 19,45 | 19,50 | 19,20 | 19,45 | 0,00% | - |
| 03.06.2025 | 19,00 | 19,45 | 18,60 | 19,45 | 3,18% | - |
| 02.06.2025 | 18,30 | 19,70 | 18,05 | 18,85 | 2,72% | - |
| 30.05.2025 | 18,45 | 18,60 | 18,00 | 18,35 | -0,54% | - |
| 29.05.2025 | 18,65 | 19,05 | 18,20 | 18,45 | -1,34% | - |
| 28.05.2025 | 19,15 | 19,15 | 18,65 | 18,70 | -2,35% | - |
| 27.05.2025 | 18,45 | 19,20 | 18,30 | 19,15 | 3,51% | - |
| 26.05.2025 | 18,45 | 18,55 | 18,25 | 18,50 | 0,82% | - |
| 23.05.2025 | 18,70 | 18,70 | 18,20 | 18,35 | -2,13% | - |
| 22.05.2025 | 18,75 | 18,90 | 18,45 | 18,75 | -0,53% | - |
| 21.05.2025 | 19,45 | 19,45 | 18,75 | 18,85 | -3,33% | - |