21,200€
-1,85%
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 | 21,80 | 20,70 | 21,20 | 2,42% | - |
| 13.03.2025 | 20,70 | 21,40 | 20,60 | 20,70 | -4,17% | - |
| 11.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 20,00 |
| 06.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | 4,00 |
| 24.02.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 8,18% | 142,00 |
| 21.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 261,00 |
| 18.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 101,00 |
| 28.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 7,61% | 100,00 |
| 24.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | 102,00 |
| 21.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 2,00 |
| 17.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 25,00 |
| 16.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 14,29% | 20,00 |
| 07.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 59,00 |
| 02.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 1,00 |
| 30.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -4,86% | 3,00 |
| 23.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -10,19% | 1,00 |
| 17.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -9,65% | 18,00 |
| 09.12.2024 | 22,60 | 23,00 | 22,60 | 22,80 | -3,39% | 197,00 |
| 04.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 15,00 |
| 12.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 8,00 |
| 11.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 14,02% | 124,00 |
| 06.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 7,54% | 6,00 |
| 05.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | 200,00 |
| 30.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | 1,00 |
| 08.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | 272,00 |
| 07.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 7,06% | 57,00 |
| 26.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | 388,00 |
| 19.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | 228,00 |
| 18.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 10,43% | 50,00 |
| 13.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | 245,00 |
| 06.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 1,00 |
| 04.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | 50,00 |
| 15.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | 114,00 |
| 12.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -10,53% | 124,00 |
| 02.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -12,04% | 211,00 |
| 19.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 40,00 |
| 17.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 7,92% | 204,00 |
| 16.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 397,00 |
| 15.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 12,07% | 205,00 |
| 11.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 230,00 |
| 08.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | 46,00 |
| 05.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 219,00 |
| 03.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 37,00 |
| 27.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | 40,00 |
| 14.06.2024 | 19,30 | 19,40 | 19,30 | 19,40 | -3,96% | 545,00 |
| 12.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 198,00 |
| 04.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | 103,00 |
| 03.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 182,00 |
| 30.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | 184,00 |
| 28.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 11,00 |
| 24.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | 29,00 |
| 21.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | 40,00 |
| 13.05.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 179,00 |
| 08.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -21,64% | 40,00 |
| 30.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -8,84% | 10,00 |
| 24.04.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -3,92% | 200,00 |
| 16.04.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 150,00 |
| 15.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 131,00 |
| 10.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 120,00 |
| 02.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | 32,00 |
| 25.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 33,00 |
| 22.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 100,00 |
| 20.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | 10,00 |
| 12.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 350,00 |
| 11.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 88,00 |
| 05.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -11,52% | 34,00 |
| 15.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 10,74% | 135,00 |
| 05.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -7,45% | 135,00 |
| 28.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 200,00 |
| 27.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 34,00 |
| 21.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 200,00 |
| 20.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 21,32% | 166,00 |
| 07.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 168,00 |
| 05.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 186,00 |
| 05.10.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 200,00 |
| 07.09.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 19,00 |
| 18.08.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | 32,00 |
| 10.08.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 221,00 |
| 07.08.2023 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 189,00 |
| 04.08.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -9,27% | 100,00 |
| 03.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 32,00 |
| 02.08.2023 | 32,00 | 32,00 | 30,80 | 30,80 | -12,50% | 19,00 |
| 01.08.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -10,20% | 36,00 |
| 21.07.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | 36,00 |
| 19.07.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 380,00 |
| 13.07.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 100,00 |
| 05.07.2023 | 40,20 | 40,20 | 38,40 | 38,40 | -5,42% | 1.000,00 |
| 04.07.2023 | 40,40 | 40,60 | 40,40 | 40,60 | 2,01% | 91,00 |
| 03.07.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 12,43% | 100,00 |
| 26.06.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 25,00 |
| 22.06.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 5,81% | 25,00 |
| 06.06.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 7,50% | 175,00 |
| 24.05.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 35,00 |
| 16.05.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -9,30% | 35,00 |
| 17.04.2023 | 33,80 | 34,40 | 33,80 | 34,40 | 4,24% | 31,00 |
| 03.04.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 20,00 |
| 27.03.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 118,00 |
| 24.03.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | 30,00 |
| 13.03.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -6,15% | 200,00 |
| 10.03.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | 1,00 |