22,560$
0,13%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,71 | 23,06 | 22,27 | 22,56 | 0,13% | 141.546,00 |
| 12.03.2025 | 23,56 | 23,56 | 22,53 | 22,53 | -3,92% | 144.452,00 |
| 11.03.2025 | 23,38 | 23,97 | 23,04 | 23,45 | 0,90% | 155.415,00 |
| 10.03.2025 | 23,75 | 23,75 | 22,96 | 23,24 | -3,01% | 239.228,00 |
| 07.03.2025 | 24,48 | 24,74 | 23,77 | 23,96 | -1,64% | 346.571,00 |
| 06.03.2025 | 24,26 | 24,58 | 23,82 | 24,36 | -1,30% | 252.961,00 |
| 05.03.2025 | 24,65 | 25,33 | 24,33 | 24,68 | 1,06% | 263.662,00 |
| 04.03.2025 | 24,21 | 25,14 | 23,93 | 24,42 | -1,33% | 250.423,00 |
| 03.03.2025 | 25,44 | 25,70 | 24,47 | 24,75 | -1,71% | 216.047,00 |
| 28.02.2025 | 24,42 | 25,25 | 24,41 | 25,18 | 0,96% | 429.439,00 |
| 27.02.2025 | 25,72 | 25,72 | 24,11 | 24,94 | -3,59% | 466.479,00 |
| 26.02.2025 | 25,19 | 26,00 | 25,07 | 25,87 | 3,31% | 440.818,00 |
| 25.02.2025 | 24,72 | 25,35 | 24,33 | 25,04 | 2,08% | 285.248,00 |
| 24.02.2025 | 24,94 | 25,72 | 24,17 | 24,53 | 0,95% | 351.164,00 |
| 21.02.2025 | 25,36 | 27,41 | 24,02 | 24,30 | 5,88% | 395.930,00 |
| 20.02.2025 | 23,03 | 23,61 | 22,63 | 22,95 | -0,17% | 172.964,00 |
| 19.02.2025 | 22,62 | 23,02 | 22,55 | 22,99 | 0,13% | 160.537,00 |
| 18.02.2025 | 21,84 | 23,13 | 21,77 | 22,96 | 4,55% | 178.026,00 |
| 14.02.2025 | 22,03 | 22,24 | 21,62 | 21,96 | 0,73% | 166.388,00 |
| 13.02.2025 | 22,42 | 22,49 | 21,41 | 21,80 | -2,50% | 160.251,00 |
| 12.02.2025 | 22,77 | 22,92 | 22,15 | 22,36 | -3,54% | 165.936,00 |
| 11.02.2025 | 23,81 | 23,87 | 23,08 | 23,18 | -1,70% | 203.878,00 |
| 10.02.2025 | 23,07 | 24,17 | 22,76 | 23,58 | 5,69% | 277.837,00 |
| 07.02.2025 | 22,43 | 22,67 | 21,95 | 22,31 | -0,45% | 249.649,00 |
| 06.02.2025 | 22,87 | 22,96 | 22,15 | 22,41 | -1,93% | 194.192,00 |
| 05.02.2025 | 22,35 | 22,88 | 22,05 | 22,85 | 2,97% | 249.131,00 |
| 04.02.2025 | 21,38 | 22,23 | 21,25 | 22,19 | 3,89% | 189.501,00 |
| 03.02.2025 | 21,61 | 21,96 | 20,99 | 21,36 | -4,47% | 225.504,00 |
| 31.01.2025 | 23,13 | 23,39 | 22,33 | 22,36 | -2,78% | 1.047.449,00 |
| 30.01.2025 | 23,33 | 23,49 | 22,62 | 23,00 | -0,65% | 269.462,00 |
| 29.01.2025 | 22,38 | 23,50 | 22,20 | 23,15 | 3,49% | 286.669,00 |
| 28.01.2025 | 21,38 | 22,58 | 21,17 | 22,37 | 3,90% | 308.770,00 |
| 27.01.2025 | 21,77 | 22,29 | 21,51 | 21,53 | -0,55% | 306.996,00 |
| 24.01.2025 | 20,80 | 21,74 | 20,64 | 21,65 | 5,46% | 209.292,00 |
| 23.01.2025 | 20,48 | 20,63 | 20,09 | 20,53 | 1,89% | 150.919,00 |
| 22.01.2025 | 20,79 | 21,01 | 20,04 | 20,15 | -2,99% | 167.816,00 |
| 21.01.2025 | 21,08 | 21,13 | 20,56 | 20,77 | 0,05% | 179.602,00 |
| 17.01.2025 | 20,89 | 21,15 | 20,66 | 20,76 | 0,48% | 148.720,00 |
| 16.01.2025 | 20,63 | 20,84 | 20,32 | 20,66 | 0,49% | 143.415,00 |
| 15.01.2025 | 20,12 | 20,59 | 20,00 | 20,56 | 2,70% | 144.277,00 |
| 14.01.2025 | 19,68 | 20,04 | 19,40 | 20,02 | 1,93% | 199.146,00 |
| 13.01.2025 | 18,24 | 19,83 | 18,17 | 19,64 | 8,39% | 348.724,00 |
| 10.01.2025 | 17,47 | 18,18 | 17,18 | 18,12 | 2,78% | 312.607,00 |
| 08.01.2025 | 17,99 | 18,00 | 17,46 | 17,63 | -2,87% | 306.738,00 |
| 07.01.2025 | 18,13 | 18,24 | 17,52 | 18,15 | 0,55% | 382.003,00 |
| 06.01.2025 | 17,98 | 18,73 | 17,98 | 18,05 | 2,04% | 205.180,00 |
| 03.01.2025 | 18,02 | 18,02 | 17,57 | 17,69 | -0,62% | 207.231,00 |
| 02.01.2025 | 18,74 | 18,95 | 17,80 | 17,80 | -3,84% | 214.215,00 |
| 31.12.2024 | 18,35 | 18,75 | 18,35 | 18,51 | 1,87% | 222.673,00 |
| 30.12.2024 | 18,30 | 18,51 | 18,00 | 18,17 | -2,10% | 144.234,00 |
| 27.12.2024 | 19,03 | 19,36 | 18,32 | 18,56 | -2,93% | 166.585,00 |
| 26.12.2024 | 18,84 | 19,14 | 18,55 | 19,12 | 0,21% | 230.316,00 |
| 24.12.2024 | 18,91 | 19,18 | 18,71 | 19,08 | 0,85% | 77.377,00 |
| 23.12.2024 | 19,50 | 19,83 | 18,89 | 18,92 | -3,17% | 184.172,00 |
| 20.12.2024 | 19,52 | 20,07 | 19,30 | 19,54 | -1,26% | 1.129.509,00 |
| 19.12.2024 | 21,17 | 21,17 | 19,76 | 19,79 | -4,95% | 299.832,00 |
| 18.12.2024 | 21,82 | 22,09 | 20,52 | 20,82 | -3,88% | 304.328,00 |
| 17.12.2024 | 21,80 | 22,17 | 21,38 | 21,66 | -1,28% | 258.505,00 |
| 16.12.2024 | 22,09 | 22,49 | 21,72 | 21,94 | -1,44% | 240.229,00 |
| 13.12.2024 | 22,44 | 22,57 | 21,98 | 22,26 | -2,07% | 184.354,00 |
| 12.12.2024 | 23,18 | 23,34 | 22,58 | 22,73 | -3,40% | 150.663,00 |
| 11.12.2024 | 24,15 | 24,27 | 23,51 | 23,53 | -1,71% | 200.976,00 |
| 10.12.2024 | 24,40 | 24,40 | 23,62 | 23,94 | -2,09% | 139.763,00 |
| 09.12.2024 | 24,33 | 25,34 | 24,10 | 24,45 | 2,47% | 273.031,00 |
| 06.12.2024 | 24,45 | 24,85 | 23,82 | 23,86 | -2,93% | 136.874,00 |
| 05.12.2024 | 24,58 | 24,80 | 23,98 | 24,58 | -1,13% | 228.151,00 |
| 04.12.2024 | 24,70 | 24,94 | 24,08 | 24,86 | 0,36% | 297.943,00 |
| 03.12.2024 | 25,57 | 25,61 | 24,54 | 24,77 | -2,79% | 128.428,00 |
| 02.12.2024 | 25,34 | 25,74 | 25,29 | 25,48 | -0,86% | 188.406,00 |
| 29.11.2024 | 25,56 | 25,87 | 25,56 | 25,70 | 0,78% | 75.749,00 |
| 27.11.2024 | 25,67 | 26,24 | 25,39 | 25,50 | -0,27% | 166.167,00 |
| 26.11.2024 | 25,57 | 25,66 | 24,84 | 25,57 | -0,85% | 245.843,00 |
| 25.11.2024 | 25,50 | 26,15 | 25,50 | 25,79 | 1,62% | 291.379,00 |
| 22.11.2024 | 25,02 | 25,44 | 24,82 | 25,38 | 4,06% | 165.041,00 |
| 20.11.2024 | 23,66 | 24,43 | 23,39 | 24,39 | 3,30% | 148.364,00 |
| 19.11.2024 | 24,48 | 24,61 | 23,58 | 23,61 | -4,72% | 176.311,00 |
| 18.11.2024 | 24,86 | 25,08 | 24,72 | 24,78 | 0,41% | 217.823,00 |
| 15.11.2024 | 24,71 | 25,00 | 24,29 | 24,68 | 0,94% | 211.873,00 |
| 14.11.2024 | 24,95 | 25,17 | 23,85 | 24,45 | -1,93% | 249.632,00 |
| 13.11.2024 | 25,10 | 25,47 | 24,84 | 24,93 | -0,44% | 260.697,00 |
| 12.11.2024 | 26,00 | 26,00 | 24,98 | 25,04 | -3,73% | 236.513,00 |
| 11.11.2024 | 25,92 | 26,18 | 25,42 | 26,01 | 2,48% | 222.300,00 |
| 08.11.2024 | 25,24 | 25,70 | 24,97 | 25,38 | -0,16% | 166.253,00 |
| 07.11.2024 | 26,05 | 26,05 | 25,00 | 25,42 | -2,68% | 279.422,00 |
| 06.11.2024 | 24,62 | 26,74 | 24,38 | 26,12 | 16,71% | 433.336,00 |
| 05.11.2024 | 21,74 | 22,41 | 21,62 | 22,38 | 3,32% | 193.697,00 |
| 04.11.2024 | 21,46 | 22,05 | 21,46 | 21,66 | 0,74% | 239.699,00 |
| 01.11.2024 | 21,91 | 22,17 | 21,12 | 21,50 | -1,33% | 257.971,00 |
| 31.10.2024 | 22,11 | 22,30 | 21,70 | 21,79 | -1,00% | 314.682,00 |
| 30.10.2024 | 20,87 | 23,14 | 20,50 | 22,01 | -1,83% | 343.786,00 |
| 29.10.2024 | 22,57 | 22,74 | 22,38 | 22,42 | -0,88% | 324.307,00 |
| 28.10.2024 | 21,76 | 22,78 | 21,73 | 22,62 | 4,48% | 220.984,00 |
| 25.10.2024 | 21,85 | 22,08 | 21,46 | 21,65 | -0,32% | 231.507,00 |
| 24.10.2024 | 21,02 | 21,76 | 20,92 | 21,72 | 3,97% | 351.974,00 |
| 23.10.2024 | 21,24 | 21,38 | 20,81 | 20,89 | -2,38% | 359.539,00 |
| 22.10.2024 | 21,52 | 21,52 | 20,93 | 21,40 | -0,74% | 232.942,00 |
| 21.10.2024 | 21,83 | 21,94 | 21,07 | 21,56 | -0,65% | 236.636,00 |
| 18.10.2024 | 22,12 | 22,12 | 21,40 | 21,70 | -1,36% | 190.043,00 |
| 17.10.2024 | 21,65 | 22,08 | 21,47 | 22,00 | 2,18% | 190.116,00 |
| 16.10.2024 | 21,42 | 21,73 | 21,25 | 21,53 | 1,84% | 205.359,00 |