18,700€
-0,27%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,70 | 18,75 | 18,70 | 18,75 | 0,00% | - |
| 08.05.2025 | 18,35 | 18,90 | 18,30 | 18,75 | 2,18% | - |
| 07.05.2025 | 18,65 | 18,75 | 18,10 | 18,35 | -1,61% | - |
| 06.05.2025 | 18,20 | 18,75 | 17,90 | 18,65 | 2,19% | - |
| 05.05.2025 | 18,50 | 18,70 | 17,90 | 18,25 | -1,62% | - |
| 02.05.2025 | 17,55 | 18,70 | 17,20 | 18,55 | -8,62% | 8,00 |
| 30.04.2025 | 20,10 | 20,50 | 19,40 | 20,30 | 1,00% | 185,00 |
| 29.04.2025 | 20,05 | 20,30 | 19,65 | 20,10 | 0,00% | - |
| 28.04.2025 | 20,40 | 20,90 | 19,90 | 20,10 | -1,95% | - |
| 25.04.2025 | 20,70 | 20,70 | 20,10 | 20,50 | -0,97% | - |
| 24.04.2025 | 20,30 | 20,70 | 20,10 | 20,70 | 1,97% | - |
| 23.04.2025 | 20,05 | 21,00 | 20,05 | 20,30 | 2,78% | - |
| 22.04.2025 | 19,05 | 19,85 | 18,65 | 19,75 | 1,28% | - |
| 17.04.2025 | 19,40 | 19,55 | 18,95 | 19,50 | 1,56% | 206,00 |
| 16.04.2025 | 19,00 | 19,50 | 18,70 | 19,20 | -0,26% | - |
| 15.04.2025 | 19,05 | 19,50 | 18,85 | 19,25 | 0,79% | - |
| 14.04.2025 | 19,40 | 19,75 | 18,90 | 19,10 | -1,80% | - |
| 11.04.2025 | 19,50 | 19,80 | 18,70 | 19,45 | 0,52% | - |
| 10.04.2025 | 21,10 | 21,10 | 18,55 | 19,35 | -8,29% | 40,00 |
| 09.04.2025 | 18,50 | 21,90 | 18,30 | 21,10 | 11,05% | - |
| 08.04.2025 | 19,90 | 20,50 | 18,85 | 19,00 | -4,04% | - |
| 07.04.2025 | 18,70 | 20,20 | 18,25 | 19,80 | 2,59% | - |
| 04.04.2025 | 19,00 | 19,40 | 17,65 | 19,30 | 0,78% | 1,00 |
| 03.04.2025 | 20,80 | 20,90 | 19,10 | 19,15 | -10,09% | - |
| 02.04.2025 | 21,00 | 21,50 | 20,50 | 21,30 | 1,91% | - |
| 01.04.2025 | 21,20 | 21,30 | 20,50 | 20,90 | -1,88% | 3,00 |
| 31.03.2025 | 21,30 | 21,30 | 20,60 | 21,30 | 0,00% | 556,00 |
| 28.03.2025 | 22,30 | 22,40 | 21,30 | 21,30 | -4,48% | 1,00 |
| 27.03.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | - |
| 26.03.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 25.03.2025 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 24.03.2025 | 21,30 | 21,90 | 21,30 | 21,70 | 1,88% | 188,00 |
| 21.03.2025 | 22,30 | 22,30 | 20,70 | 21,30 | -5,33% | - |
| 20.03.2025 | 22,70 | 22,80 | 22,40 | 22,50 | -0,44% | - |
| 19.03.2025 | 21,70 | 22,70 | 21,50 | 22,60 | 5,12% | - |
| 18.03.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 1,42% | - |
| 17.03.2025 | 21,30 | 21,70 | 20,70 | 21,20 | -1,40% | - |
| 14.03.2025 | 20,90 | 21,50 | 20,40 | 21,50 | 2,87% | - |
| 13.03.2025 | 20,70 | 21,40 | 20,50 | 20,90 | 0,97% | - |
| 12.03.2025 | 21,50 | 21,70 | 20,70 | 20,70 | -3,72% | - |
| 11.03.2025 | 21,50 | 21,90 | 21,10 | 21,50 | 0,00% | - |
| 10.03.2025 | 22,00 | 22,10 | 21,30 | 21,50 | -2,71% | - |
| 07.03.2025 | 22,50 | 22,80 | 21,90 | 22,10 | -2,64% | - |
| 06.03.2025 | 22,70 | 22,70 | 22,10 | 22,70 | -0,87% | - |
| 05.03.2025 | 23,10 | 23,50 | 22,50 | 22,90 | -0,87% | - |
| 04.03.2025 | 23,60 | 23,70 | 22,70 | 23,10 | -1,70% | - |
| 03.03.2025 | 24,20 | 24,40 | 23,30 | 23,50 | -3,29% | - |
| 28.02.2025 | 24,00 | 24,30 | 23,50 | 24,30 | 1,67% | - |
| 27.02.2025 | 24,70 | 24,80 | 23,10 | 23,90 | -2,45% | - |
| 26.02.2025 | 23,90 | 24,70 | 23,70 | 24,50 | 3,38% | - |
| 25.02.2025 | 23,40 | 24,10 | 23,10 | 23,70 | 0,85% | - |
| 24.02.2025 | 23,30 | 24,50 | 23,10 | 23,50 | 1,73% | 142,00 |
| 21.02.2025 | 21,90 | 26,00 | 21,80 | 23,10 | 4,52% | 261,00 |
| 20.02.2025 | 22,00 | 22,50 | 21,50 | 22,10 | 0,91% | - |
| 19.02.2025 | 21,90 | 22,10 | 21,60 | 21,90 | -0,90% | - |
| 18.02.2025 | 21,10 | 22,10 | 20,80 | 22,10 | 5,24% | 101,00 |
| 17.02.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 14.02.2025 | 20,90 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 13.02.2025 | 21,50 | 21,70 | 20,50 | 20,70 | -3,72% | - |
| 12.02.2025 | 22,30 | 22,30 | 21,30 | 21,50 | -3,59% | - |
| 11.02.2025 | 22,80 | 23,10 | 22,30 | 22,30 | -3,46% | - |
| 10.02.2025 | 21,70 | 23,30 | 21,70 | 23,10 | 7,44% | - |
| 07.02.2025 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 06.02.2025 | 22,10 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 05.02.2025 | 21,30 | 21,90 | 21,10 | 21,90 | 2,82% | - |
| 04.02.2025 | 20,70 | 21,30 | 20,40 | 21,30 | 1,91% | - |
| 03.02.2025 | 21,60 | 21,60 | 20,50 | 20,90 | -3,69% | - |
| 31.01.2025 | 22,20 | 22,50 | 21,50 | 21,70 | -1,81% | - |
| 30.01.2025 | 22,30 | 22,50 | 21,70 | 22,10 | -0,90% | - |
| 29.01.2025 | 21,50 | 22,50 | 21,40 | 22,30 | 3,72% | - |
| 28.01.2025 | 20,50 | 21,70 | 20,05 | 21,50 | 3,86% | 100,00 |
| 27.01.2025 | 20,50 | 21,10 | 20,30 | 20,70 | 0,98% | - |
| 24.01.2025 | 19,65 | 20,50 | 19,55 | 20,50 | 4,33% | 102,00 |
| 23.01.2025 | 19,35 | 19,80 | 19,35 | 19,65 | 1,55% | - |
| 22.01.2025 | 19,90 | 20,05 | 19,25 | 19,35 | -2,52% | - |
| 21.01.2025 | 20,10 | 20,30 | 19,75 | 19,85 | -1,00% | 2,00 |
| 20.01.2025 | 20,10 | 20,10 | 19,90 | 20,05 | -1,23% | - |
| 17.01.2025 | 20,10 | 20,50 | 20,05 | 20,30 | 1,00% | 25,00 |
| 16.01.2025 | 20,05 | 20,30 | 19,70 | 20,10 | 0,75% | 20,00 |
| 15.01.2025 | 19,45 | 20,10 | 19,35 | 19,95 | 3,10% | - |
| 14.01.2025 | 19,15 | 19,45 | 18,85 | 19,35 | 0,52% | - |
| 13.01.2025 | 17,70 | 19,40 | 17,65 | 19,25 | 8,45% | - |
| 10.01.2025 | 17,15 | 17,75 | 16,80 | 17,75 | 3,80% | - |
| 09.01.2025 | 17,10 | 17,10 | 17,05 | 17,10 | 0,29% | - |
| 08.01.2025 | 17,55 | 17,65 | 16,95 | 17,05 | -2,85% | - |
| 07.01.2025 | 17,35 | 17,60 | 16,95 | 17,55 | 1,15% | 59,00 |
| 06.01.2025 | 17,15 | 18,05 | 17,00 | 17,35 | 0,58% | - |
| 03.01.2025 | 17,35 | 17,45 | 17,05 | 17,25 | -1,15% | - |
| 02.01.2025 | 17,80 | 18,35 | 17,35 | 17,45 | -1,41% | 1,00 |
| 30.12.2024 | 17,75 | 17,80 | 17,60 | 17,70 | -0,28% | 3,00 |
| 27.12.2024 | 18,35 | 18,60 | 17,55 | 17,75 | -2,74% | - |
| 23.12.2024 | 18,75 | 19,05 | 18,15 | 18,25 | -2,14% | 1,00 |
| 20.12.2024 | 19,05 | 19,30 | 18,50 | 18,65 | -2,10% | - |
| 19.12.2024 | 20,05 | 20,40 | 19,05 | 19,05 | -5,22% | - |
| 18.12.2024 | 20,70 | 21,10 | 19,80 | 20,10 | -2,90% | - |
| 17.12.2024 | 20,90 | 21,10 | 20,30 | 20,70 | -0,96% | 18,00 |
| 16.12.2024 | 21,20 | 21,50 | 20,70 | 20,90 | -0,95% | - |
| 13.12.2024 | 21,70 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 12.12.2024 | 22,30 | 22,50 | 21,50 | 21,70 | -3,56% | - |
| 11.12.2024 | 22,70 | 23,10 | 22,50 | 22,50 | -0,88% | - |