33,210$
-0,54%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2023 | 33,54 | 33,92 | 33,13 | 33,21 | -0,54% | 53.134,00 |
| 30.08.2023 | 32,72 | 33,51 | 32,72 | 33,39 | 1,43% | 155.621,00 |
| 29.08.2023 | 32,32 | 33,01 | 32,22 | 32,92 | 1,67% | 86.318,00 |
| 28.08.2023 | 32,37 | 32,86 | 32,22 | 32,38 | 0,97% | 107.496,00 |
| 25.08.2023 | 31,52 | 32,16 | 31,30 | 32,07 | 2,07% | 150.550,00 |
| 24.08.2023 | 31,44 | 31,71 | 31,13 | 31,42 | -0,88% | 94.284,00 |
| 23.08.2023 | 31,69 | 32,00 | 31,55 | 31,70 | -0,06% | 114.304,00 |
| 22.08.2023 | 31,92 | 32,20 | 31,44 | 31,72 | -0,13% | 165.742,00 |
| 21.08.2023 | 32,30 | 32,82 | 31,73 | 31,76 | -1,88% | 106.410,00 |
| 18.08.2023 | 31,75 | 32,51 | 31,75 | 32,37 | 0,65% | 134.628,00 |
| 17.08.2023 | 32,00 | 33,05 | 31,83 | 32,16 | 1,32% | 158.485,00 |
| 16.08.2023 | 31,53 | 32,32 | 31,49 | 31,74 | 0,09% | 128.063,00 |
| 15.08.2023 | 31,99 | 31,99 | 31,32 | 31,71 | -1,98% | 118.095,00 |
| 14.08.2023 | 31,73 | 32,38 | 31,20 | 32,35 | 2,41% | 137.268,00 |
| 11.08.2023 | 31,34 | 31,82 | 31,29 | 31,59 | 0,54% | 97.325,00 |
| 10.08.2023 | 31,45 | 31,72 | 31,02 | 31,42 | 0,42% | 156.088,00 |
| 09.08.2023 | 32,28 | 32,28 | 31,05 | 31,29 | -2,86% | 138.291,00 |
| 08.08.2023 | 31,93 | 32,23 | 31,04 | 32,21 | -1,14% | 255.127,00 |
| 07.08.2023 | 33,24 | 33,45 | 32,49 | 32,58 | -1,48% | 192.013,00 |
| 04.08.2023 | 34,15 | 34,35 | 32,96 | 33,07 | -3,16% | 179.486,00 |
| 03.08.2023 | 34,37 | 34,71 | 33,31 | 34,15 | -1,19% | 263.820,00 |
| 02.08.2023 | 35,43 | 35,67 | 34,47 | 34,56 | -3,57% | 129.705,00 |
| 01.08.2023 | 35,90 | 35,93 | 35,24 | 35,84 | -1,02% | 220.939,00 |
| 31.07.2023 | 34,76 | 36,64 | 34,76 | 36,21 | 4,62% | 327.134,00 |
| 28.07.2023 | 33,98 | 34,88 | 33,88 | 34,61 | 2,46% | 184.968,00 |
| 27.07.2023 | 33,32 | 34,43 | 32,95 | 33,78 | 2,18% | 257.381,00 |
| 26.07.2023 | 30,82 | 33,71 | 30,82 | 33,06 | -1,25% | 240.604,00 |
| 25.07.2023 | 32,82 | 33,72 | 32,62 | 33,48 | 2,17% | 217.096,00 |
| 24.07.2023 | 32,46 | 33,22 | 32,11 | 32,77 | 1,20% | 237.493,00 |
| 21.07.2023 | 32,70 | 32,92 | 31,81 | 32,38 | -0,77% | 311.565,00 |
| 20.07.2023 | 32,28 | 32,80 | 31,34 | 32,63 | 1,65% | 284.106,00 |
| 19.07.2023 | 31,59 | 32,23 | 31,03 | 32,10 | 1,61% | 355.160,00 |
| 18.07.2023 | 30,76 | 31,77 | 30,76 | 31,59 | 2,33% | 237.909,00 |
| 17.07.2023 | 29,95 | 31,07 | 29,66 | 30,87 | 1,98% | 145.657,00 |
| 14.07.2023 | 30,45 | 30,45 | 29,60 | 30,27 | -1,21% | 148.349,00 |
| 13.07.2023 | 30,49 | 30,73 | 30,14 | 30,64 | 1,39% | 200.268,00 |
| 12.07.2023 | 30,85 | 31,39 | 30,10 | 30,22 | 0,07% | 324.604,00 |
| 11.07.2023 | 29,37 | 30,24 | 29,23 | 30,20 | 2,83% | 214.227,00 |
| 10.07.2023 | 28,25 | 29,61 | 27,99 | 29,37 | 2,87% | 245.410,00 |
| 07.07.2023 | 27,96 | 28,80 | 27,96 | 28,55 | 2,33% | 238.771,00 |
| 06.07.2023 | 28,35 | 28,36 | 27,20 | 27,90 | -2,17% | 183.104,00 |
| 05.07.2023 | 29,97 | 29,97 | 28,50 | 28,52 | -4,97% | 206.987,00 |
| 03.07.2023 | 29,91 | 30,54 | 29,91 | 30,01 | 0,07% | 101.452,00 |
| 30.06.2023 | 30,72 | 30,72 | 29,94 | 29,99 | -1,90% | 136.168,00 |
| 29.06.2023 | 29,64 | 30,78 | 29,64 | 30,57 | 3,14% | 191.723,00 |
| 28.06.2023 | 30,61 | 30,61 | 29,10 | 29,64 | -3,48% | 264.416,00 |
| 27.06.2023 | 31,00 | 31,75 | 28,58 | 30,71 | -3,15% | 557.201,00 |
| 26.06.2023 | 31,91 | 32,12 | 31,62 | 31,71 | 1,70% | 220.548,00 |
| 23.06.2023 | 31,69 | 32,08 | 31,10 | 31,18 | -3,23% | 336.886,00 |
| 22.06.2023 | 32,13 | 32,53 | 32,06 | 32,22 | -0,25% | 197.599,00 |
| 21.06.2023 | 31,65 | 32,78 | 31,65 | 32,30 | 0,65% | 198.370,00 |
| 20.06.2023 | 32,14 | 32,30 | 31,54 | 32,09 | -0,74% | 156.012,00 |
| 16.06.2023 | 32,96 | 32,96 | 31,97 | 32,33 | -1,88% | 258.156,00 |
| 15.06.2023 | 32,57 | 33,24 | 32,39 | 32,95 | 0,21% | 141.404,00 |
| 14.06.2023 | 33,27 | 33,76 | 32,46 | 32,88 | -0,27% | 211.908,00 |
| 13.06.2023 | 32,29 | 33,24 | 32,29 | 32,97 | 2,84% | 174.996,00 |
| 12.06.2023 | 31,52 | 32,63 | 31,29 | 32,06 | 1,30% | 139.883,00 |
| 09.06.2023 | 31,43 | 31,68 | 31,04 | 31,65 | 0,70% | 135.065,00 |
| 08.06.2023 | 31,37 | 31,92 | 30,87 | 31,43 | -1,16% | 331.372,00 |
| 07.06.2023 | 31,27 | 32,23 | 31,27 | 31,80 | 1,86% | 168.430,00 |
| 06.06.2023 | 30,07 | 31,65 | 30,07 | 31,22 | 3,17% | 171.681,00 |
| 05.06.2023 | 30,48 | 30,58 | 29,72 | 30,26 | -1,14% | 144.976,00 |
| 02.06.2023 | 28,98 | 30,87 | 28,98 | 30,61 | 8,85% | 254.781,00 |
| 01.06.2023 | 27,57 | 28,16 | 27,29 | 28,12 | 2,29% | 111.969,00 |
| 31.05.2023 | 28,15 | 28,15 | 26,97 | 27,49 | -2,72% | 211.068,00 |
| 30.05.2023 | 29,00 | 29,00 | 28,14 | 28,26 | -2,69% | 100.958,00 |
| 26.05.2023 | 29,12 | 29,32 | 28,79 | 29,04 | 0,59% | 107.059,00 |
| 25.05.2023 | 28,79 | 29,12 | 28,45 | 28,87 | -0,41% | 95.830,00 |
| 24.05.2023 | 29,45 | 29,50 | 28,74 | 28,99 | -2,55% | 105.801,00 |
| 23.05.2023 | 29,48 | 29,89 | 29,18 | 29,75 | 0,34% | 132.067,00 |
| 22.05.2023 | 29,47 | 29,87 | 28,51 | 29,65 | 0,71% | 106.631,00 |
| 19.05.2023 | 29,95 | 29,95 | 29,10 | 29,44 | -0,17% | 115.495,00 |
| 18.05.2023 | 28,94 | 29,61 | 28,46 | 29,49 | 1,83% | 117.767,00 |
| 17.05.2023 | 28,13 | 29,01 | 28,13 | 28,96 | 3,69% | 76.218,00 |
| 16.05.2023 | 28,15 | 28,44 | 27,80 | 27,93 | -1,93% | 139.488,00 |
| 15.05.2023 | 28,28 | 28,60 | 27,89 | 28,48 | 1,28% | 99.057,00 |
| 12.05.2023 | 28,08 | 28,44 | 27,91 | 28,12 | 0,93% | 130.333,00 |
| 11.05.2023 | 27,23 | 27,92 | 26,94 | 27,86 | 0,51% | 234.981,00 |
| 10.05.2023 | 28,06 | 28,06 | 26,83 | 27,72 | 0,54% | 201.835,00 |
| 09.05.2023 | 27,40 | 27,94 | 27,39 | 27,57 | 0,33% | 123.002,00 |
| 08.05.2023 | 28,66 | 28,70 | 27,33 | 27,48 | -2,86% | 129.674,00 |
| 05.05.2023 | 28,63 | 29,05 | 28,23 | 28,29 | 0,64% | 168.916,00 |
| 04.05.2023 | 28,28 | 28,30 | 27,29 | 28,11 | -0,95% | 224.985,00 |
| 03.05.2023 | 28,60 | 29,14 | 28,35 | 28,38 | -0,77% | 284.171,00 |
| 02.05.2023 | 28,93 | 28,93 | 28,03 | 28,60 | -1,31% | 179.558,00 |
| 01.05.2023 | 29,12 | 29,47 | 28,79 | 28,98 | 0,31% | 127.864,00 |
| 28.04.2023 | 28,77 | 29,01 | 28,62 | 28,89 | -0,03% | 163.592,00 |
| 27.04.2023 | 28,39 | 28,95 | 28,35 | 28,90 | 2,05% | 153.396,00 |
| 26.04.2023 | 29,53 | 29,71 | 28,09 | 28,32 | -3,97% | 172.003,00 |
| 25.04.2023 | 29,85 | 30,34 | 29,37 | 29,49 | -3,34% | 203.183,00 |
| 24.04.2023 | 30,41 | 30,82 | 30,28 | 30,51 | -0,33% | 98.182,00 |
| 21.04.2023 | 30,89 | 30,90 | 30,12 | 30,61 | -1,92% | 210.337,00 |
| 20.04.2023 | 30,86 | 31,33 | 30,80 | 31,21 | -0,10% | 213.535,00 |
| 19.04.2023 | 31,22 | 31,56 | 30,94 | 31,24 | -0,67% | 182.415,00 |
| 18.04.2023 | 30,86 | 31,51 | 30,86 | 31,45 | 2,58% | 196.526,00 |
| 17.04.2023 | 31,58 | 31,72 | 30,35 | 30,66 | -2,79% | 201.201,00 |
| 14.04.2023 | 32,10 | 32,27 | 31,08 | 31,54 | -2,02% | 169.055,00 |
| 13.04.2023 | 31,79 | 32,20 | 31,10 | 32,19 | 2,03% | 173.288,00 |
| 12.04.2023 | 31,20 | 31,71 | 30,65 | 31,55 | 1,84% | 291.726,00 |
| 11.04.2023 | 30,80 | 31,29 | 30,58 | 30,98 | 1,71% | 239.121,00 |