21,300€
3,40%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 20,90 | 23,05 | 20,70 | 21,20 | -9,59% | - |
| 13.03.2025 | 20,70 | 23,50 | 20,50 | 23,45 | 0,43% | - |
| 12.03.2025 | 21,50 | 23,35 | 20,70 | 23,35 | -0,64% | - |
| 11.03.2025 | 21,50 | 23,50 | 21,10 | 23,50 | -0,84% | - |
| 10.03.2025 | 22,10 | 23,70 | 21,20 | 23,70 | 7,24% | - |
| 07.03.2025 | 22,50 | 22,80 | 21,90 | 22,10 | -1,78% | - |
| 06.03.2025 | 22,60 | 22,70 | 22,10 | 22,50 | -1,75% | - |
| 05.03.2025 | 23,10 | 23,60 | 22,50 | 22,90 | -0,43% | - |
| 04.03.2025 | 23,60 | 23,70 | 22,70 | 23,00 | -2,13% | - |
| 03.03.2025 | 24,00 | 24,50 | 23,30 | 23,50 | -3,29% | - |
| 28.02.2025 | 24,00 | 24,30 | 23,40 | 24,30 | 1,25% | - |
| 27.02.2025 | 24,80 | 24,80 | 23,20 | 24,00 | -2,83% | - |
| 26.02.2025 | 23,90 | 24,70 | 23,60 | 24,70 | 3,78% | - |
| 25.02.2025 | 23,40 | 24,10 | 23,20 | 23,80 | 1,28% | - |
| 24.02.2025 | 23,20 | 24,60 | 23,00 | 23,50 | 1,29% | - |
| 21.02.2025 | 21,90 | 26,10 | 21,80 | 23,20 | 5,94% | 200,00 |
| 20.02.2025 | 22,00 | 22,60 | 21,50 | 21,90 | -0,90% | - |
| 19.02.2025 | 21,90 | 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 | 20,90 | 21,60 | 20,60 | 20,90 | 0,00% | - |
| 13.02.2025 | 21,40 | 21,80 | 20,50 | 20,90 | -2,79% | - |
| 12.02.2025 | 22,30 | 22,30 | 21,30 | 21,50 | -3,59% | - |
| 11.02.2025 | 22,90 | 23,40 | 22,30 | 22,30 | -2,62% | - |
| 10.02.2025 | 21,60 | 23,50 | 21,60 | 22,90 | 6,02% | - |
| 07.02.2025 | 21,60 | 21,80 | 21,20 | 21,60 | 0,47% | - |
| 06.02.2025 | 22,10 | 22,20 | 21,30 | 21,50 | -1,83% | - |
| 05.02.2025 | 21,20 | 22,00 | 21,10 | 21,90 | 2,82% | - |
| 04.02.2025 | 20,70 | 21,40 | 20,40 | 21,30 | 2,90% | - |
| 03.02.2025 | 21,50 | 21,60 | 20,50 | 20,70 | -3,72% | 200,00 |
| 31.01.2025 | 22,10 | 22,60 | 21,50 | 21,50 | -2,27% | - |
| 30.01.2025 | 22,20 | 22,50 | 21,70 | 22,00 | -1,35% | - |
| 29.01.2025 | 21,50 | 22,60 | 21,30 | 22,30 | 3,72% | - |
| 28.01.2025 | 20,50 | 21,70 | 20,10 | 21,50 | 4,88% | - |
| 27.01.2025 | 20,50 | 21,20 | 20,30 | 20,50 | -0,97% | - |
| 24.01.2025 | 19,50 | 20,70 | 19,50 | 20,70 | 5,08% | - |
| 23.01.2025 | 19,35 | 19,85 | 19,35 | 19,70 | 1,81% | - |
| 22.01.2025 | 19,90 | 20,05 | 19,25 | 19,35 | -3,01% | - |
| 21.01.2025 | 20,10 | 20,30 | 19,75 | 19,95 | -0,50% | - |
| 20.01.2025 | 20,10 | 20,10 | 19,90 | 20,05 | -0,74% | - |
| 17.01.2025 | 20,00 | 20,50 | 20,00 | 20,20 | 0,50% | - |
| 16.01.2025 | 20,05 | 20,20 | 19,70 | 20,10 | 0,75% | - |
| 15.01.2025 | 19,45 | 20,05 | 19,30 | 19,95 | 2,57% | - |
| 14.01.2025 | 19,15 | 19,45 | 18,85 | 19,45 | 1,04% | - |
| 13.01.2025 | 17,60 | 19,45 | 17,60 | 19,25 | 8,45% | - |
| 10.01.2025 | 17,10 | 17,75 | 16,75 | 17,75 | 3,80% | - |
| 09.01.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -0,29% | - |
| 08.01.2025 | 17,55 | 17,65 | 16,95 | 17,15 | -2,28% | - |
| 07.01.2025 | 17,20 | 17,60 | 16,90 | 17,55 | 1,15% | - |
| 06.01.2025 | 17,15 | 18,05 | 17,00 | 17,35 | 1,17% | - |
| 03.01.2025 | 17,20 | 17,50 | 17,05 | 17,15 | -1,15% | - |
| 02.01.2025 | 17,95 | 18,35 | 17,35 | 17,35 | -1,42% | - |
| 30.12.2024 | 17,75 | 17,80 | 17,60 | 17,60 | -1,12% | - |
| 27.12.2024 | 18,20 | 18,65 | 17,55 | 17,80 | -1,93% | - |
| 23.12.2024 | 18,80 | 19,10 | 18,15 | 18,15 | -3,20% | - |
| 20.12.2024 | 18,90 | 19,40 | 18,45 | 18,75 | -1,57% | - |
| 19.12.2024 | 19,90 | 20,40 | 19,05 | 19,05 | -5,22% | - |
| 18.12.2024 | 20,60 | 21,20 | 19,75 | 20,10 | -2,90% | - |
| 17.12.2024 | 20,90 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 16.12.2024 | 21,10 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 13.12.2024 | 21,70 | 21,70 | 20,90 | 21,30 | -1,84% | - |
| 12.12.2024 | 22,30 | 22,70 | 21,50 | 21,70 | -3,56% | - |
| 11.12.2024 | 22,60 | 23,20 | 22,50 | 22,50 | -0,88% | - |
| 10.12.2024 | 23,00 | 23,40 | 22,40 | 22,70 | -1,73% | - |
| 09.12.2024 | 22,40 | 23,90 | 22,40 | 23,10 | 2,67% | - |
| 06.12.2024 | 23,00 | 23,40 | 22,50 | 22,50 | -3,43% | - |
| 05.12.2024 | 23,50 | 23,50 | 22,70 | 23,30 | -1,69% | - |
| 04.12.2024 | 23,60 | 23,70 | 22,90 | 23,70 | 0,42% | - |
| 03.12.2024 | 24,20 | 24,30 | 23,30 | 23,60 | -2,88% | - |
| 02.12.2024 | 24,50 | 24,70 | 24,00 | 24,30 | 7,05% | - |
| 29.11.2024 | 24,00 | 24,50 | 22,40 | 22,70 | -6,20% | - |
| 28.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 27.11.2024 | 24,40 | 24,80 | 24,00 | 24,10 | -1,63% | - |
| 26.11.2024 | 24,60 | 24,60 | 23,60 | 24,50 | 0,00% | - |
| 25.11.2024 | 24,40 | 24,90 | 24,30 | 24,50 | 0,82% | - |
| 22.11.2024 | 23,60 | 24,50 | 23,60 | 24,30 | 2,53% | - |
| 21.11.2024 | 23,10 | 23,90 | 23,10 | 23,70 | 2,60% | - |
| 20.11.2024 | 22,30 | 23,10 | 22,00 | 23,10 | 3,59% | - |
| 19.11.2024 | 23,50 | 23,50 | 22,30 | 22,30 | -4,29% | - |
| 18.11.2024 | 23,40 | 23,80 | 23,30 | 23,30 | -0,85% | - |
| 15.11.2024 | 23,10 | 23,80 | 22,80 | 23,50 | 0,86% | - |
| 14.11.2024 | 23,40 | 23,80 | 22,60 | 23,30 | -1,27% | - |
| 13.11.2024 | 23,40 | 24,10 | 23,20 | 23,60 | 0,43% | - |
| 12.11.2024 | 24,20 | 24,50 | 23,50 | 23,50 | -4,08% | - |
| 11.11.2024 | 23,70 | 24,60 | 23,70 | 24,50 | 3,38% | - |
| 08.11.2024 | 23,40 | 23,90 | 23,10 | 23,70 | 0,85% | - |
| 07.11.2024 | 24,30 | 24,30 | 23,10 | 23,50 | -3,29% | - |
| 06.11.2024 | 21,40 | 24,90 | 21,30 | 24,30 | 18,54% | - |
| 05.11.2024 | 19,70 | 20,50 | 19,70 | 20,50 | 2,76% | - |
| 04.11.2024 | 19,60 | 20,20 | 19,60 | 19,95 | -5,90% | - |
| 01.11.2024 | 20,00 | 21,25 | 19,45 | 21,20 | 9,28% | - |
| 31.10.2024 | 20,20 | 20,60 | 19,40 | 19,40 | -3,00% | - |
| 30.10.2024 | 20,80 | 21,40 | 18,50 | 20,00 | 6,67% | - |
| 29.10.2024 | 20,90 | 21,10 | 18,75 | 18,75 | -9,86% | - |
| 28.10.2024 | 20,00 | 21,10 | 20,00 | 20,80 | 3,48% | - |
| 25.10.2024 | 19,90 | 20,40 | 19,85 | 20,10 | 0,00% | - |
| 24.10.2024 | 19,35 | 20,10 | 19,30 | 20,10 | 3,88% | - |
| 23.10.2024 | 19,75 | 19,90 | 19,30 | 19,35 | -2,52% | - |
| 22.10.2024 | 19,85 | 19,95 | 19,35 | 19,85 | -0,50% | - |
| 21.10.2024 | 19,80 | 20,20 | 19,45 | 19,95 | 0,00% | - |