18,940$
5,05%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 18,36 | 19,22 | 18,36 | 18,94 | 5,05% | 294.718,00 |
| 12.09.2024 | 18,45 | 18,59 | 18,00 | 18,03 | -1,26% | 320.968,00 |
| 11.09.2024 | 17,59 | 18,30 | 17,59 | 18,26 | 2,13% | 425.461,00 |
| 10.09.2024 | 17,93 | 18,07 | 17,57 | 17,88 | -0,33% | 384.263,00 |
| 09.09.2024 | 18,31 | 18,54 | 17,94 | 17,94 | -1,10% | 381.900,00 |
| 06.09.2024 | 18,12 | 18,49 | 17,84 | 18,14 | -0,06% | 408.052,00 |
| 05.09.2024 | 18,39 | 18,50 | 18,07 | 18,15 | -1,47% | 379.426,00 |
| 04.09.2024 | 18,28 | 18,94 | 18,25 | 18,42 | 0,27% | 291.259,00 |
| 03.09.2024 | 19,71 | 19,93 | 18,28 | 18,37 | -8,24% | 372.592,00 |
| 30.08.2024 | 20,00 | 20,06 | 19,32 | 20,02 | 0,45% | 457.609,00 |
| 29.08.2024 | 20,07 | 20,16 | 19,76 | 19,93 | 0,50% | 271.508,00 |
| 28.08.2024 | 19,91 | 20,14 | 19,70 | 19,83 | -1,00% | 333.051,00 |
| 27.08.2024 | 20,37 | 20,59 | 20,00 | 20,03 | -2,20% | 193.264,00 |
| 26.08.2024 | 20,67 | 21,16 | 20,43 | 20,48 | 1,09% | 312.052,00 |
| 23.08.2024 | 19,33 | 20,29 | 19,25 | 20,26 | 5,80% | 327.513,00 |
| 22.08.2024 | 19,48 | 19,59 | 19,08 | 19,15 | -2,00% | 255.593,00 |
| 21.08.2024 | 18,98 | 19,61 | 18,92 | 19,54 | 3,77% | 275.472,00 |
| 20.08.2024 | 19,06 | 19,23 | 18,76 | 18,83 | -1,21% | 186.217,00 |
| 19.08.2024 | 19,43 | 19,74 | 18,92 | 19,06 | -1,45% | 234.784,00 |
| 16.08.2024 | 18,90 | 19,58 | 18,90 | 19,34 | 1,84% | 384.141,00 |
| 15.08.2024 | 18,56 | 19,36 | 18,56 | 18,99 | 4,46% | 364.946,00 |
| 14.08.2024 | 18,00 | 18,19 | 17,57 | 18,18 | 0,89% | 425.794,00 |
| 13.08.2024 | 18,05 | 18,21 | 17,73 | 18,02 | -0,11% | 421.045,00 |
| 12.08.2024 | 18,45 | 18,54 | 17,84 | 18,04 | -2,28% | 322.938,00 |
| 09.08.2024 | 19,05 | 19,11 | 18,28 | 18,46 | -3,10% | 406.737,00 |
| 08.08.2024 | 19,49 | 19,87 | 18,89 | 19,05 | -1,14% | 450.156,00 |
| 07.08.2024 | 19,99 | 20,22 | 19,22 | 19,27 | -1,88% | 330.978,00 |
| 06.08.2024 | 19,54 | 19,87 | 19,22 | 19,64 | 0,61% | 584.152,00 |
| 05.08.2024 | 19,75 | 20,17 | 19,42 | 19,52 | -4,17% | 484.370,00 |
| 02.08.2024 | 20,23 | 20,86 | 20,07 | 20,37 | -2,95% | 548.759,00 |
| 01.08.2024 | 23,59 | 23,86 | 20,68 | 20,99 | -11,77% | 524.449,00 |
| 31.07.2024 | 25,20 | 27,03 | 22,69 | 23,79 | -4,00% | 608.864,00 |
| 30.07.2024 | 25,15 | 25,64 | 24,77 | 24,78 | -1,98% | 384.591,00 |
| 29.07.2024 | 25,58 | 25,67 | 24,83 | 25,28 | -1,10% | 346.399,00 |
| 26.07.2024 | 25,51 | 25,63 | 24,79 | 25,56 | 1,15% | 292.419,00 |
| 25.07.2024 | 24,07 | 25,62 | 23,91 | 25,27 | 6,18% | 348.041,00 |
| 24.07.2024 | 24,11 | 24,39 | 23,59 | 23,80 | -1,57% | 354.819,00 |
| 23.07.2024 | 23,15 | 24,21 | 23,15 | 24,18 | 3,64% | 331.136,00 |
| 22.07.2024 | 23,87 | 23,94 | 22,53 | 23,33 | -2,63% | 447.018,00 |
| 19.07.2024 | 23,60 | 24,02 | 23,38 | 23,96 | 1,01% | 346.899,00 |
| 18.07.2024 | 23,59 | 24,35 | 23,57 | 23,72 | -0,34% | 333.020,00 |
| 17.07.2024 | 22,61 | 24,07 | 22,47 | 23,80 | 4,71% | 443.250,00 |
| 16.07.2024 | 21,90 | 22,85 | 21,76 | 22,73 | 4,12% | 328.716,00 |
| 15.07.2024 | 21,48 | 22,25 | 21,42 | 21,83 | 3,31% | 351.258,00 |
| 12.07.2024 | 21,18 | 21,43 | 20,94 | 21,13 | 1,29% | 295.971,00 |
| 11.07.2024 | 19,36 | 20,89 | 19,36 | 20,86 | 10,31% | 348.409,00 |
| 10.07.2024 | 18,29 | 18,92 | 18,29 | 18,91 | 3,73% | 587.021,00 |
| 09.07.2024 | 18,70 | 18,70 | 18,21 | 18,23 | -2,83% | 616.481,00 |
| 08.07.2024 | 18,98 | 19,27 | 18,76 | 18,76 | -0,85% | 576.151,00 |
| 05.07.2024 | 19,73 | 19,73 | 18,82 | 18,92 | -4,88% | 374.863,00 |
| 03.07.2024 | 19,43 | 20,01 | 19,30 | 19,89 | 3,27% | 201.236,00 |
| 02.07.2024 | 19,35 | 19,59 | 19,11 | 19,26 | -0,16% | 323.378,00 |
| 01.07.2024 | 19,70 | 20,02 | 19,24 | 19,29 | -1,08% | 336.434,00 |
| 28.06.2024 | 19,49 | 19,75 | 19,39 | 19,50 | 1,46% | 1.210.523,00 |
| 27.06.2024 | 20,01 | 20,02 | 19,02 | 19,22 | -3,66% | 291.497,00 |
| 26.06.2024 | 19,51 | 19,99 | 19,42 | 19,95 | 1,48% | 388.530,00 |
| 25.06.2024 | 19,90 | 19,90 | 19,47 | 19,66 | -1,95% | 345.557,00 |
| 24.06.2024 | 19,63 | 20,25 | 19,63 | 20,05 | 2,04% | 396.452,00 |
| 21.06.2024 | 20,12 | 20,27 | 19,61 | 19,65 | -3,01% | 1.185.290,00 |
| 20.06.2024 | 20,27 | 20,62 | 20,20 | 20,26 | -0,20% | 278.855,00 |
| 18.06.2024 | 20,57 | 21,10 | 20,18 | 20,30 | -1,31% | 423.073,00 |
| 17.06.2024 | 20,86 | 20,93 | 20,47 | 20,57 | -1,53% | 305.004,00 |
| 14.06.2024 | 20,65 | 21,01 | 20,56 | 20,89 | 0,10% | 295.242,00 |
| 13.06.2024 | 21,16 | 21,19 | 20,58 | 20,87 | -1,79% | 216.763,00 |
| 12.06.2024 | 22,08 | 22,31 | 21,11 | 21,25 | -1,89% | 268.571,00 |
| 11.06.2024 | 21,76 | 21,76 | 21,22 | 21,66 | -1,41% | 181.320,00 |
| 10.06.2024 | 22,26 | 22,40 | 21,85 | 21,97 | -1,96% | 212.500,00 |
| 07.06.2024 | 22,38 | 22,84 | 22,20 | 22,41 | -0,93% | 191.923,00 |
| 06.06.2024 | 22,17 | 22,70 | 22,00 | 22,62 | 1,21% | 227.606,00 |
| 05.06.2024 | 22,00 | 22,39 | 21,84 | 22,35 | 1,73% | 300.860,00 |
| 04.06.2024 | 22,88 | 22,99 | 21,83 | 21,97 | -5,06% | 437.209,00 |
| 03.06.2024 | 24,19 | 24,32 | 23,03 | 23,14 | -2,57% | 264.959,00 |
| 31.05.2024 | 23,11 | 23,85 | 22,97 | 23,75 | 2,81% | 314.997,00 |
| 30.05.2024 | 23,72 | 23,94 | 23,05 | 23,10 | -2,28% | 436.671,00 |
| 29.05.2024 | 24,39 | 24,65 | 23,59 | 23,64 | -3,98% | 374.077,00 |
| 28.05.2024 | 24,54 | 25,25 | 24,10 | 24,62 | 0,53% | 404.374,00 |
| 24.05.2024 | 24,71 | 24,92 | 24,27 | 24,49 | -0,04% | 342.558,00 |
| 23.05.2024 | 24,32 | 24,78 | 23,88 | 24,50 | 0,74% | 491.822,00 |
| 22.05.2024 | 23,33 | 24,34 | 23,26 | 24,32 | 3,75% | 463.440,00 |
| 21.05.2024 | 23,50 | 23,78 | 23,07 | 23,44 | -0,47% | 464.826,00 |
| 20.05.2024 | 23,07 | 24,30 | 23,07 | 23,55 | 2,61% | 400.018,00 |
| 17.05.2024 | 24,07 | 24,31 | 22,87 | 22,95 | -4,14% | 357.839,00 |
| 16.05.2024 | 21,97 | 24,00 | 21,80 | 23,94 | 9,22% | 718.224,00 |
| 15.05.2024 | 22,04 | 22,66 | 21,52 | 21,92 | 0,32% | 477.243,00 |
| 14.05.2024 | 22,20 | 22,27 | 21,65 | 21,85 | -0,82% | 471.020,00 |
| 13.05.2024 | 22,65 | 22,70 | 22,00 | 22,03 | -2,74% | 278.033,00 |
| 10.05.2024 | 22,24 | 22,72 | 21,98 | 22,65 | 2,72% | 337.008,00 |
| 09.05.2024 | 22,48 | 22,82 | 22,03 | 22,05 | -1,96% | 398.850,00 |
| 08.05.2024 | 22,24 | 22,68 | 22,07 | 22,49 | -0,04% | 423.678,00 |
| 07.05.2024 | 22,75 | 23,19 | 22,28 | 22,50 | -1,79% | 430.184,00 |
| 06.05.2024 | 23,39 | 23,71 | 22,33 | 22,91 | 0,31% | 552.026,00 |
| 03.05.2024 | 23,58 | 23,72 | 22,32 | 22,84 | -1,93% | 660.345,00 |
| 02.05.2024 | 24,59 | 24,77 | 22,98 | 23,29 | -6,01% | 606.553,00 |
| 01.05.2024 | 26,06 | 27,20 | 23,01 | 24,78 | -13,20% | 936.147,00 |
| 30.04.2024 | 30,50 | 30,51 | 28,55 | 28,55 | -7,09% | 312.062,00 |
| 29.04.2024 | 30,77 | 31,17 | 30,52 | 30,73 | 0,23% | 239.461,00 |
| 26.04.2024 | 31,24 | 31,46 | 30,53 | 30,66 | -1,26% | 153.631,00 |
| 25.04.2024 | 30,85 | 31,10 | 30,38 | 31,05 | -0,64% | 194.514,00 |
| 24.04.2024 | 31,70 | 31,86 | 30,72 | 31,25 | -1,45% | 202.347,00 |
| 23.04.2024 | 31,85 | 32,16 | 31,50 | 31,71 | -1,34% | 170.248,00 |