18,200€
-2,93%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,75 | 18,85 | 18,10 | 18,25 | -2,67% | - |
| 08.05.2025 | 18,65 | 18,90 | 18,15 | 18,75 | 2,18% | - |
| 07.05.2025 | 18,75 | 18,80 | 18,10 | 18,35 | -2,13% | - |
| 06.05.2025 | 18,25 | 18,75 | 17,80 | 18,75 | 2,74% | - |
| 05.05.2025 | 18,65 | 18,70 | 17,90 | 18,25 | -1,88% | - |
| 02.05.2025 | 20,60 | 20,60 | 17,20 | 18,60 | -9,27% | - |
| 30.04.2025 | 20,15 | 20,50 | 19,50 | 20,50 | 1,99% | - |
| 29.04.2025 | 20,00 | 20,30 | 19,55 | 20,10 | 0,25% | - |
| 28.04.2025 | 20,50 | 21,00 | 19,90 | 20,05 | -2,20% | - |
| 25.04.2025 | 20,60 | 20,70 | 20,05 | 20,50 | 0,00% | - |
| 24.04.2025 | 20,40 | 20,70 | 20,10 | 20,50 | 0,00% | - |
| 23.04.2025 | 19,80 | 21,10 | 19,80 | 20,50 | 3,54% | - |
| 22.04.2025 | 19,05 | 19,85 | 18,65 | 19,80 | 1,54% | - |
| 17.04.2025 | 19,35 | 19,55 | 18,95 | 19,50 | 1,56% | - |
| 16.04.2025 | 19,30 | 19,55 | 18,70 | 19,20 | -0,52% | - |
| 15.04.2025 | 19,05 | 19,55 | 18,80 | 19,30 | 0,78% | - |
| 14.04.2025 | 19,55 | 19,80 | 18,95 | 19,15 | -1,54% | - |
| 11.04.2025 | 19,40 | 19,80 | 18,70 | 19,45 | 0,78% | - |
| 10.04.2025 | 21,10 | 21,10 | 18,55 | 19,30 | -8,53% | - |
| 09.04.2025 | 19,65 | 21,90 | 18,30 | 21,10 | 11,64% | - |
| 08.04.2025 | 19,75 | 20,50 | 18,80 | 18,90 | -4,30% | - |
| 07.04.2025 | 19,35 | 20,25 | 17,95 | 19,75 | 1,80% | - |
| 04.04.2025 | 19,10 | 19,45 | 17,60 | 19,40 | 1,31% | - |
| 03.04.2025 | 21,40 | 21,50 | 19,05 | 19,15 | -10,93% | - |
| 02.04.2025 | 20,90 | 21,60 | 20,30 | 21,50 | 2,87% | - |
| 01.04.2025 | 21,10 | 21,60 | 20,50 | 20,90 | -1,88% | - |
| 31.03.2025 | 21,30 | 21,60 | 20,60 | 21,30 | 0,00% | - |
| 28.03.2025 | 22,30 | 22,50 | 21,30 | 21,30 | -4,48% | - |
| 27.03.2025 | 21,90 | 22,40 | 21,80 | 22,30 | 1,83% | - |
| 26.03.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 25.03.2025 | 21,70 | 21,90 | 21,50 | 21,60 | -0,46% | - |
| 24.03.2025 | 21,30 | 21,90 | 21,10 | 21,70 | 2,36% | - |
| 21.03.2025 | 22,50 | 22,60 | 20,70 | 21,20 | -5,78% | - |
| 20.03.2025 | 22,50 | 22,90 | 22,40 | 22,50 | -0,44% | 400,00 |
| 19.03.2025 | 21,50 | 22,70 | 21,50 | 22,60 | 4,63% | - |
| 18.03.2025 | 21,20 | 21,70 | 21,00 | 21,60 | 1,89% | - |
| 17.03.2025 | 21,40 | 21,80 | 20,70 | 21,20 | -1,40% | - |
| 14.03.2025 | 20,80 | 21,60 | 20,60 | 21,50 | 2,87% | - |
| 13.03.2025 | 20,70 | 21,30 | 20,50 | 20,90 | 0,48% | - |
| 12.03.2025 | 21,50 | 21,70 | 20,70 | 20,80 | -3,26% | - |
| 11.03.2025 | 21,50 | 22,00 | 21,20 | 21,50 | 0,00% | - |
| 10.03.2025 | 22,10 | 22,10 | 21,10 | 21,50 | -3,59% | - |
| 07.03.2025 | 22,50 | 22,80 | 21,90 | 22,30 | -1,76% | - |
| 06.03.2025 | 22,70 | 22,70 | 22,10 | 22,70 | 0,00% | - |
| 05.03.2025 | 23,00 | 23,60 | 22,50 | 22,70 | -1,73% | - |
| 04.03.2025 | 23,60 | 23,80 | 22,70 | 23,10 | -1,70% | - |
| 03.03.2025 | 24,30 | 24,40 | 23,30 | 23,50 | -3,29% | - |
| 28.02.2025 | 24,00 | 24,30 | 23,40 | 24,30 | 0,83% | - |
| 27.02.2025 | 24,70 | 24,80 | 23,10 | 24,10 | -1,63% | - |
| 26.02.2025 | 23,90 | 24,70 | 23,70 | 24,50 | 3,38% | - |
| 25.02.2025 | 23,50 | 24,10 | 23,20 | 23,70 | 0,85% | - |
| 24.02.2025 | 23,30 | 24,50 | 23,10 | 23,50 | 1,73% | - |
| 21.02.2025 | 21,90 | 26,20 | 21,80 | 23,10 | 5,48% | - |
| 20.02.2025 | 22,10 | 22,60 | 21,50 | 21,90 | -0,90% | - |
| 19.02.2025 | 22,00 | 22,10 | 21,60 | 22,10 | 0,91% | - |
| 18.02.2025 | 21,00 | 22,10 | 20,80 | 21,90 | 4,29% | - |
| 17.02.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 14.02.2025 | 20,80 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 13.02.2025 | 21,50 | 21,80 | 20,50 | 20,70 | -3,72% | - |
| 12.02.2025 | 22,40 | 22,40 | 21,30 | 21,50 | -3,59% | - |
| 11.02.2025 | 22,90 | 23,20 | 22,30 | 22,30 | -2,62% | - |
| 10.02.2025 | 21,60 | 23,40 | 21,60 | 22,90 | 6,51% | - |
| 07.02.2025 | 21,60 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 06.02.2025 | 22,00 | 22,30 | 21,30 | 21,70 | -0,91% | - |
| 05.02.2025 | 21,40 | 21,90 | 21,10 | 21,90 | 2,82% | - |
| 04.02.2025 | 20,80 | 21,30 | 20,50 | 21,30 | 2,90% | - |
| 03.02.2025 | 21,40 | 21,80 | 20,50 | 20,70 | -4,61% | - |
| 31.01.2025 | 22,10 | 22,50 | 21,50 | 21,70 | -0,91% | - |
| 30.01.2025 | 22,20 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 29.01.2025 | 21,50 | 22,50 | 21,40 | 22,30 | 3,72% | - |
| 28.01.2025 | 20,50 | 21,70 | 20,10 | 21,50 | 3,86% | - |
| 27.01.2025 | 20,60 | 21,10 | 20,30 | 20,70 | 0,00% | - |
| 24.01.2025 | 19,75 | 20,70 | 19,50 | 20,70 | 5,61% | - |
| 23.01.2025 | 19,35 | 19,80 | 19,35 | 19,60 | 1,29% | - |
| 22.01.2025 | 19,95 | 20,20 | 19,25 | 19,35 | -2,52% | - |
| 21.01.2025 | 20,10 | 20,30 | 19,75 | 19,85 | -1,00% | - |
| 20.01.2025 | 20,15 | 20,15 | 19,90 | 20,05 | -1,23% | - |
| 17.01.2025 | 20,10 | 20,50 | 20,05 | 20,30 | 1,00% | - |
| 16.01.2025 | 19,95 | 20,30 | 19,70 | 20,10 | 0,75% | - |
| 15.01.2025 | 19,45 | 20,05 | 19,30 | 19,95 | 3,10% | - |
| 14.01.2025 | 19,15 | 19,45 | 18,85 | 19,35 | 0,00% | - |
| 13.01.2025 | 17,70 | 19,40 | 17,65 | 19,35 | 9,01% | - |
| 10.01.2025 | 17,10 | 17,75 | 16,75 | 17,75 | 3,80% | - |
| 09.01.2025 | 17,10 | 17,10 | 17,05 | 17,10 | -0,29% | - |
| 08.01.2025 | 17,55 | 17,65 | 16,95 | 17,15 | -2,28% | - |
| 07.01.2025 | 17,40 | 17,55 | 16,95 | 17,55 | 1,15% | - |
| 06.01.2025 | 17,20 | 18,05 | 17,00 | 17,35 | 0,58% | - |
| 03.01.2025 | 17,30 | 17,70 | 17,05 | 17,25 | -1,15% | - |
| 02.01.2025 | 17,75 | 18,35 | 17,35 | 17,45 | -0,85% | - |
| 30.12.2024 | 17,80 | 17,85 | 17,60 | 17,60 | -0,56% | - |
| 27.12.2024 | 18,20 | 18,60 | 17,65 | 17,70 | -2,48% | - |
| 23.12.2024 | 18,75 | 19,10 | 18,15 | 18,15 | -4,72% | - |
| 20.12.2024 | 19,10 | 19,35 | 18,50 | 19,05 | -0,26% | - |
| 19.12.2024 | 20,15 | 20,40 | 19,05 | 19,10 | -4,98% | - |
| 18.12.2024 | 20,70 | 21,10 | 19,80 | 20,10 | -2,43% | - |
| 17.12.2024 | 20,90 | 21,20 | 20,30 | 20,60 | -1,44% | - |
| 16.12.2024 | 21,20 | 21,50 | 20,70 | 20,90 | -1,42% | - |
| 13.12.2024 | 21,70 | 21,90 | 20,90 | 21,20 | -2,30% | - |
| 12.12.2024 | 22,40 | 22,50 | 21,50 | 21,70 | -3,56% | - |
| 11.12.2024 | 22,70 | 23,20 | 22,30 | 22,50 | -0,88% | - |