20,300€
-0,49%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 20,40 | 20,70 | 19,95 | 20,30 | -0,49% | - |
| 13.05.2024 | 21,00 | 21,10 | 20,30 | 20,40 | -3,32% | - |
| 10.05.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | - |
| 09.05.2024 | 20,90 | 21,30 | 20,30 | 20,50 | -1,91% | - |
| 08.05.2024 | 20,90 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 07.05.2024 | 21,30 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 06.05.2024 | 21,30 | 21,90 | 20,70 | 21,30 | 0,47% | - |
| 03.05.2024 | 21,70 | 21,90 | 20,70 | 21,20 | -2,30% | - |
| 02.05.2024 | 26,30 | 26,30 | 21,50 | 21,70 | -19,03% | - |
| 30.04.2024 | 28,70 | 28,70 | 26,70 | 26,80 | -6,29% | - |
| 29.04.2024 | 28,60 | 29,10 | 28,50 | 28,60 | 0,00% | - |
| 26.04.2024 | 28,90 | 29,30 | 28,50 | 28,60 | -1,04% | - |
| 25.04.2024 | 29,20 | 29,40 | 28,30 | 28,90 | -1,70% | - |
| 24.04.2024 | 29,60 | 29,90 | 28,70 | 29,40 | -0,68% | - |
| 23.04.2024 | 30,20 | 30,30 | 29,50 | 29,60 | -1,66% | - |
| 22.04.2024 | 30,00 | 30,50 | 29,50 | 30,10 | 0,00% | - |
| 19.04.2024 | 29,90 | 30,30 | 29,70 | 30,10 | 0,33% | - |
| 18.04.2024 | 30,00 | 30,50 | 29,70 | 30,00 | 0,00% | - |
| 17.04.2024 | 30,60 | 31,10 | 29,90 | 30,00 | -1,96% | - |
| 16.04.2024 | 30,80 | 30,90 | 29,90 | 30,60 | -0,65% | - |
| 15.04.2024 | 30,60 | 31,30 | 30,40 | 30,80 | 0,33% | - |
| 12.04.2024 | 31,20 | 31,70 | 30,70 | 30,70 | -1,60% | - |
| 11.04.2024 | 31,20 | 31,30 | 30,70 | 31,20 | 0,00% | - |
| 10.04.2024 | 31,60 | 31,70 | 30,50 | 31,20 | -1,27% | - |
| 09.04.2024 | 31,30 | 31,70 | 31,30 | 31,60 | 0,64% | - |
| 08.04.2024 | 31,60 | 32,10 | 31,30 | 31,40 | -0,63% | - |
| 05.04.2024 | 30,90 | 31,70 | 30,90 | 31,60 | 1,94% | - |
| 04.04.2024 | 31,60 | 31,60 | 30,70 | 31,00 | -1,59% | - |
| 03.04.2024 | 30,60 | 31,50 | 30,30 | 31,50 | 2,94% | - |
| 02.04.2024 | 31,00 | 31,40 | 30,30 | 30,60 | -1,61% | - |
| 28.03.2024 | 30,40 | 31,30 | 30,30 | 31,10 | 2,30% | - |
| 27.03.2024 | 29,60 | 30,40 | 29,40 | 30,40 | 2,70% | - |
| 26.03.2024 | 29,90 | 30,00 | 29,30 | 29,60 | -1,00% | - |
| 25.03.2024 | 29,60 | 30,50 | 29,50 | 29,90 | 1,36% | - |
| 22.03.2024 | 29,60 | 30,50 | 29,50 | 29,50 | -0,67% | - |
| 21.03.2024 | 29,60 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 20.03.2024 | 29,40 | 30,10 | 29,30 | 29,70 | 1,37% | - |
| 19.03.2024 | 28,30 | 29,30 | 28,10 | 29,30 | 3,53% | - |
| 18.03.2024 | 28,70 | 28,90 | 28,30 | 28,30 | -1,05% | - |
| 15.03.2024 | 28,10 | 28,70 | 27,90 | 28,60 | 2,14% | 25,00 |
| 14.03.2024 | 28,60 | 28,70 | 27,60 | 28,00 | -1,75% | - |
| 13.03.2024 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 12.03.2024 | 28,50 | 28,50 | 27,90 | 28,50 | 0,00% | - |
| 11.03.2024 | 28,20 | 28,50 | 27,50 | 28,50 | 1,42% | - |
| 08.03.2024 | 28,20 | 28,70 | 27,90 | 28,10 | -0,35% | - |
| 07.03.2024 | 28,10 | 28,90 | 27,90 | 28,20 | 0,36% | - |
| 06.03.2024 | 28,20 | 28,50 | 27,90 | 28,10 | -0,71% | - |
| 05.03.2024 | 29,00 | 29,10 | 28,10 | 28,30 | -2,41% | - |
| 04.03.2024 | 29,50 | 29,90 | 28,90 | 29,00 | -1,69% | - |
| 01.03.2024 | 29,20 | 30,10 | 29,10 | 29,50 | 0,68% | - |
| 29.02.2024 | 29,00 | 29,70 | 28,90 | 29,30 | 1,03% | - |
| 28.02.2024 | 29,50 | 29,70 | 28,90 | 29,00 | -1,69% | - |
| 27.02.2024 | 29,80 | 30,30 | 29,30 | 29,50 | -1,01% | - |
| 26.02.2024 | 30,30 | 30,30 | 29,50 | 29,80 | -1,65% | - |
| 23.02.2024 | 29,80 | 30,70 | 29,50 | 30,30 | 1,68% | - |
| 22.02.2024 | 32,60 | 32,80 | 28,90 | 29,80 | -8,59% | - |
| 21.02.2024 | 31,80 | 32,70 | 31,50 | 32,60 | 2,52% | - |
| 20.02.2024 | 32,50 | 32,50 | 31,30 | 31,80 | -2,15% | - |
| 19.02.2024 | 32,60 | 32,70 | 32,50 | 32,50 | -0,31% | - |
| 16.02.2024 | 33,00 | 33,50 | 32,50 | 32,60 | -1,21% | - |
| 15.02.2024 | 31,20 | 33,10 | 31,10 | 33,00 | 5,77% | - |
| 14.02.2024 | 30,20 | 31,50 | 30,10 | 31,20 | 3,31% | - |
| 13.02.2024 | 32,20 | 32,20 | 29,90 | 30,20 | -6,21% | - |
| 12.02.2024 | 32,20 | 32,70 | 32,10 | 32,20 | 0,00% | - |
| 09.02.2024 | 31,80 | 32,30 | 31,50 | 32,20 | 1,58% | - |
| 08.02.2024 | 31,40 | 31,90 | 31,30 | 31,70 | 0,96% | - |
| 07.02.2024 | 31,10 | 31,50 | 30,90 | 31,40 | 0,64% | - |
| 06.02.2024 | 31,00 | 31,50 | 30,90 | 31,20 | 0,32% | - |
| 05.02.2024 | 31,80 | 31,90 | 30,70 | 31,10 | -2,20% | - |
| 02.02.2024 | 32,00 | 32,10 | 31,30 | 31,80 | -0,62% | - |
| 01.02.2024 | 31,80 | 32,30 | 31,50 | 32,00 | 0,63% | - |
| 31.01.2024 | 32,20 | 32,50 | 31,70 | 31,80 | -1,24% | - |
| 30.01.2024 | 32,00 | 32,30 | 31,60 | 32,20 | 0,63% | - |
| 29.01.2024 | 31,40 | 32,10 | 31,10 | 32,00 | 2,24% | - |
| 26.01.2024 | 31,40 | 31,70 | 30,90 | 31,30 | -0,32% | - |
| 25.01.2024 | 30,70 | 31,70 | 30,50 | 31,40 | 2,61% | - |
| 24.01.2024 | 31,00 | 31,10 | 30,60 | 30,60 | -1,29% | - |
| 23.01.2024 | 30,80 | 31,50 | 30,50 | 31,00 | 0,65% | - |
| 22.01.2024 | 29,50 | 30,80 | 29,50 | 30,80 | 4,05% | - |
| 19.01.2024 | 30,00 | 30,60 | 29,30 | 29,60 | -1,33% | - |
| 18.01.2024 | 29,40 | 30,10 | 29,30 | 30,00 | 2,04% | - |
| 17.01.2024 | 29,90 | 29,90 | 29,10 | 29,40 | -1,34% | - |
| 16.01.2024 | 29,30 | 30,10 | 29,30 | 29,80 | 1,71% | - |
| 15.01.2024 | 29,40 | 29,40 | 29,30 | 29,30 | -0,34% | - |
| 12.01.2024 | 29,40 | 29,90 | 28,90 | 29,40 | -0,34% | - |
| 11.01.2024 | 29,50 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 10.01.2024 | 29,30 | 29,50 | 28,70 | 29,50 | 0,34% | - |
| 09.01.2024 | 30,40 | 30,40 | 29,30 | 29,40 | -3,29% | - |
| 08.01.2024 | 30,00 | 30,50 | 29,30 | 30,40 | 1,33% | - |
| 05.01.2024 | 30,00 | 30,10 | 29,70 | 30,00 | -0,33% | - |
| 04.01.2024 | 30,60 | 30,70 | 30,00 | 30,10 | -1,63% | - |
| 03.01.2024 | 31,00 | 31,30 | 30,50 | 30,60 | -1,29% | - |
| 02.01.2024 | 31,90 | 32,10 | 30,70 | 31,00 | -2,82% | - |
| 29.12.2023 | 31,90 | 31,90 | 31,80 | 31,90 | 0,00% | - |
| 28.12.2023 | 32,20 | 32,40 | 31,70 | 31,90 | -0,62% | - |
| 27.12.2023 | 32,20 | 32,20 | 31,50 | 32,10 | -0,31% | - |
| 22.12.2023 | 32,20 | 32,50 | 31,90 | 32,20 | 0,00% | - |
| 21.12.2023 | 31,80 | 32,50 | 31,70 | 32,20 | 1,26% | - |
| 20.12.2023 | 31,40 | 33,10 | 31,40 | 31,80 | 1,60% | - |
| 19.12.2023 | 29,90 | 31,70 | 29,90 | 31,30 | 4,68% | - |