19,150€
-1,54%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,35 | 19,55 | 18,65 | 19,05 | -2,06% | - |
| 02.09.2025 | 19,40 | 19,50 | 19,15 | 19,45 | -0,26% | - |
| 01.09.2025 | 19,45 | 19,50 | 19,45 | 19,50 | 0,00% | - |
| 29.08.2025 | 19,45 | 19,65 | 19,35 | 19,50 | 0,26% | - |
| 28.08.2025 | 19,65 | 19,70 | 19,10 | 19,45 | -0,77% | - |
| 27.08.2025 | 19,80 | 19,90 | 19,35 | 19,60 | -0,25% | - |
| 26.08.2025 | 19,75 | 19,90 | 19,55 | 19,65 | -1,26% | - |
| 25.08.2025 | 19,50 | 19,95 | 19,45 | 19,90 | 2,05% | - |
| 22.08.2025 | 18,75 | 19,75 | 18,75 | 19,50 | 4,28% | - |
| 21.08.2025 | 18,80 | 18,90 | 18,55 | 18,70 | -1,06% | - |
| 20.08.2025 | 19,15 | 19,25 | 18,85 | 18,90 | -1,31% | - |
| 19.08.2025 | 18,75 | 19,20 | 18,70 | 19,15 | 2,13% | - |
| 18.08.2025 | 18,60 | 18,85 | 18,55 | 18,75 | 0,81% | 1,00 |
| 15.08.2025 | 18,90 | 18,90 | 18,40 | 18,60 | -1,33% | - |
| 14.08.2025 | 19,55 | 19,65 | 18,70 | 18,85 | -3,58% | - |
| 13.08.2025 | 18,85 | 19,65 | 18,85 | 19,55 | 3,17% | - |
| 12.08.2025 | 18,25 | 19,15 | 18,20 | 18,95 | 4,41% | - |
| 11.08.2025 | 17,80 | 18,35 | 17,75 | 18,15 | 2,25% | - |
| 08.08.2025 | 17,80 | 18,15 | 17,75 | 17,75 | 0,00% | 23,00 |
| 07.08.2025 | 17,85 | 18,20 | 17,55 | 17,75 | -0,56% | - |
| 06.08.2025 | 18,50 | 18,65 | 17,85 | 17,85 | -3,25% | - |
| 05.08.2025 | 18,00 | 18,45 | 17,95 | 18,45 | 2,79% | - |
| 04.08.2025 | 17,90 | 18,25 | 17,75 | 17,95 | 1,13% | - |
| 01.08.2025 | 17,90 | 18,25 | 17,45 | 17,75 | -1,66% | - |
| 31.07.2025 | 18,40 | 18,40 | 17,65 | 18,05 | -1,37% | - |
| 30.07.2025 | 18,40 | 18,60 | 17,20 | 18,30 | -2,92% | - |
| 29.07.2025 | 19,60 | 19,65 | 18,80 | 18,85 | -3,33% | - |
| 28.07.2025 | 19,40 | 19,70 | 19,30 | 19,50 | 1,30% | - |
| 25.07.2025 | 19,10 | 19,35 | 18,75 | 19,25 | 0,79% | - |
| 24.07.2025 | 20,70 | 20,90 | 18,95 | 19,10 | -8,61% | - |
| 23.07.2025 | 20,50 | 20,90 | 20,30 | 20,90 | 2,96% | - |
| 22.07.2025 | 19,85 | 20,50 | 19,75 | 20,30 | 2,53% | 33,00 |
| 21.07.2025 | 19,60 | 20,10 | 19,55 | 19,80 | 1,28% | - |
| 18.07.2025 | 19,85 | 19,85 | 19,50 | 19,55 | -1,01% | - |
| 17.07.2025 | 19,55 | 19,85 | 19,50 | 19,75 | 1,54% | - |
| 16.07.2025 | 19,40 | 19,60 | 19,15 | 19,45 | 0,00% | - |
| 15.07.2025 | 20,05 | 20,30 | 19,45 | 19,45 | -3,23% | - |
| 14.07.2025 | 20,30 | 20,30 | 19,85 | 20,10 | -0,99% | - |
| 11.07.2025 | 20,50 | 20,50 | 19,95 | 20,30 | -0,98% | - |
| 10.07.2025 | 19,45 | 20,70 | 19,45 | 20,50 | 5,13% | - |
| 09.07.2025 | 19,80 | 19,90 | 19,30 | 19,50 | -1,27% | - |
| 08.07.2025 | 19,60 | 20,10 | 19,55 | 19,75 | 0,51% | - |
| 07.07.2025 | 19,95 | 20,10 | 19,60 | 19,65 | -1,75% | - |
| 03.07.2025 | 19,65 | 20,10 | 19,50 | 20,00 | 1,78% | - |
| 02.07.2025 | 19,15 | 19,70 | 19,00 | 19,65 | 3,15% | 6,00 |
| 01.07.2025 | 18,35 | 19,40 | 18,10 | 19,05 | 3,25% | - |
| 30.06.2025 | 18,95 | 18,95 | 18,15 | 18,45 | -2,64% | - |
| 27.06.2025 | 18,10 | 19,15 | 18,05 | 18,95 | 4,41% | - |
| 26.06.2025 | 17,75 | 18,50 | 17,65 | 18,15 | 2,25% | - |
| 25.06.2025 | 17,35 | 17,85 | 17,15 | 17,75 | 2,31% | - |
| 24.06.2025 | 17,10 | 17,35 | 17,05 | 17,35 | 2,36% | - |
| 23.06.2025 | 16,65 | 17,05 | 16,45 | 16,95 | 1,19% | - |
| 20.06.2025 | 17,85 | 17,95 | 16,75 | 16,75 | -5,63% | - |
| 19.06.2025 | 17,85 | 17,90 | 17,75 | 17,75 | -1,11% | - |
| 18.06.2025 | 18,35 | 18,35 | 17,95 | 17,95 | -1,91% | - |
| 17.06.2025 | 17,65 | 18,60 | 17,50 | 18,30 | 3,10% | - |
| 16.06.2025 | 18,00 | 18,15 | 17,65 | 17,75 | -1,11% | - |
| 13.06.2025 | 18,20 | 18,45 | 17,90 | 17,95 | -2,18% | - |
| 12.06.2025 | 18,30 | 18,40 | 17,95 | 18,35 | -0,54% | - |
| 11.06.2025 | 19,10 | 19,35 | 18,35 | 18,45 | -4,65% | 2,00 |
| 10.06.2025 | 19,25 | 19,55 | 19,15 | 19,35 | 0,26% | - |
| 09.06.2025 | 19,15 | 19,55 | 19,15 | 19,30 | 0,26% | - |
| 06.06.2025 | 18,80 | 19,40 | 18,80 | 19,25 | 2,39% | - |
| 05.06.2025 | 19,25 | 19,25 | 18,75 | 18,80 | -3,09% | - |
| 04.06.2025 | 19,45 | 19,65 | 19,20 | 19,40 | -0,26% | - |
| 03.06.2025 | 18,90 | 19,45 | 18,60 | 19,45 | 3,18% | - |
| 02.06.2025 | 18,10 | 19,70 | 18,05 | 18,85 | 2,72% | - |
| 30.05.2025 | 18,55 | 18,60 | 18,00 | 18,35 | -0,27% | - |
| 29.05.2025 | 18,95 | 18,95 | 18,20 | 18,40 | -1,87% | - |
| 28.05.2025 | 19,15 | 19,15 | 18,65 | 18,75 | -2,09% | - |
| 27.05.2025 | 18,45 | 19,20 | 18,30 | 19,15 | 3,79% | - |
| 26.05.2025 | 18,45 | 18,55 | 18,40 | 18,45 | 0,82% | - |
| 23.05.2025 | 18,55 | 18,65 | 18,20 | 18,30 | -2,40% | - |
| 22.05.2025 | 18,80 | 18,90 | 18,45 | 18,75 | -0,53% | - |
| 21.05.2025 | 19,35 | 19,35 | 18,75 | 18,85 | -3,58% | - |
| 20.05.2025 | 19,20 | 19,90 | 19,15 | 19,55 | 1,56% | - |
| 19.05.2025 | 19,35 | 19,35 | 18,85 | 19,25 | -1,53% | - |
| 16.05.2025 | 19,15 | 19,70 | 18,75 | 19,55 | 2,09% | - |
| 15.05.2025 | 19,35 | 19,40 | 18,85 | 19,15 | -2,05% | - |
| 14.05.2025 | 19,90 | 19,95 | 19,45 | 19,55 | -2,01% | - |
| 13.05.2025 | 19,75 | 20,30 | 19,65 | 19,95 | 1,01% | - |
| 12.05.2025 | 18,75 | 20,10 | 18,75 | 19,75 | 6,47% | - |
| 09.05.2025 | 18,70 | 18,80 | 18,10 | 18,55 | -1,07% | - |
| 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% | - |