20,300€
2,27%
Echtzeit-Aktienkurs RYERSON HOLDING Corp
Bid:
Ask:
Aktienkurse zur RYERSON HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 19,85 | 20,30 | 19,80 | 20,30 | 2,27% | - |
| 16.10.2024 | 19,40 | 19,95 | 19,35 | 19,85 | 2,06% | - |
| 15.10.2024 | 19,70 | 19,75 | 19,30 | 19,45 | -0,51% | - |
| 14.10.2024 | 19,50 | 19,65 | 19,05 | 19,55 | 0,00% | - |
| 11.10.2024 | 19,30 | 19,75 | 19,20 | 19,55 | 1,03% | - |
| 10.10.2024 | 19,20 | 19,45 | 18,95 | 19,35 | 0,52% | - |
| 09.10.2024 | 18,50 | 19,45 | 18,50 | 19,25 | 3,77% | - |
| 08.10.2024 | 18,60 | 19,10 | 17,20 | 18,55 | -0,54% | 272,00 |
| 07.10.2024 | 18,20 | 18,65 | 18,15 | 18,65 | 2,19% | 57,00 |
| 04.10.2024 | 17,70 | 18,35 | 17,70 | 18,25 | 3,40% | - |
| 03.10.2024 | 17,80 | 17,85 | 17,45 | 17,65 | -1,12% | - |
| 02.10.2024 | 17,80 | 18,25 | 17,55 | 17,85 | 0,00% | - |
| 01.10.2024 | 17,90 | 17,95 | 17,65 | 17,85 | -0,56% | - |
| 30.09.2024 | 17,85 | 17,95 | 17,65 | 17,95 | 0,56% | - |
| 27.09.2024 | 17,40 | 18,15 | 17,30 | 17,85 | 2,88% | - |
| 26.09.2024 | 16,95 | 17,85 | 16,90 | 17,35 | 2,36% | 388,00 |
| 25.09.2024 | 17,30 | 17,45 | 16,85 | 16,95 | -2,87% | - |
| 24.09.2024 | 17,45 | 18,15 | 17,35 | 17,45 | 0,00% | - |
| 23.09.2024 | 17,75 | 18,05 | 17,35 | 17,45 | -1,69% | - |
| 20.09.2024 | 18,15 | 18,25 | 17,65 | 17,75 | -2,20% | - |
| 19.09.2024 | 17,50 | 18,25 | 17,45 | 18,15 | 4,01% | 228,00 |
| 18.09.2024 | 17,40 | 18,05 | 17,15 | 17,45 | 0,58% | 50,00 |
| 17.09.2024 | 17,10 | 17,75 | 17,05 | 17,35 | 1,76% | - |
| 16.09.2024 | 17,10 | 17,25 | 16,75 | 17,05 | -0,58% | - |
| 13.09.2024 | 16,30 | 17,35 | 16,25 | 17,15 | 5,54% | 245,00 |
| 12.09.2024 | 16,65 | 16,85 | 16,25 | 16,25 | -1,81% | - |
| 11.09.2024 | 16,15 | 16,55 | 16,05 | 16,55 | 1,85% | - |
| 10.09.2024 | 16,25 | 16,40 | 15,95 | 16,25 | -0,61% | - |
| 09.09.2024 | 16,45 | 16,75 | 16,25 | 16,35 | 0,00% | - |
| 06.09.2024 | 16,30 | 16,65 | 16,05 | 16,35 | -0,61% | 1,00 |
| 05.09.2024 | 16,40 | 16,65 | 16,25 | 16,45 | -0,60% | - |
| 04.09.2024 | 16,60 | 17,05 | 16,55 | 16,55 | -0,60% | 50,00 |
| 03.09.2024 | 18,05 | 18,05 | 16,55 | 16,65 | -7,76% | - |
| 02.09.2024 | 18,10 | 18,15 | 18,05 | 18,05 | -0,55% | - |
| 30.08.2024 | 18,05 | 18,15 | 17,45 | 18,15 | 0,55% | - |
| 29.08.2024 | 17,90 | 18,25 | 17,85 | 18,05 | 1,12% | - |
| 28.08.2024 | 18,00 | 18,15 | 17,75 | 17,85 | -1,11% | - |
| 27.08.2024 | 18,30 | 18,45 | 17,95 | 18,05 | -1,63% | - |
| 26.08.2024 | 18,15 | 18,95 | 18,10 | 18,35 | 1,66% | - |
| 23.08.2024 | 17,20 | 18,15 | 17,20 | 18,05 | 4,64% | - |
| 22.08.2024 | 17,50 | 17,55 | 17,15 | 17,25 | -1,71% | - |
| 21.08.2024 | 17,00 | 17,55 | 16,90 | 17,55 | 3,54% | - |
| 20.08.2024 | 17,25 | 17,35 | 16,85 | 16,95 | -1,17% | - |
| 19.08.2024 | 17,55 | 17,85 | 17,05 | 17,15 | -2,28% | - |
| 16.08.2024 | 17,35 | 17,85 | 17,20 | 17,55 | 1,15% | - |
| 15.08.2024 | 16,60 | 17,65 | 16,35 | 17,35 | 5,47% | 114,00 |
| 14.08.2024 | 16,45 | 16,55 | 15,95 | 16,45 | 0,61% | - |
| 13.08.2024 | 16,55 | 16,65 | 16,15 | 16,35 | -0,61% | - |
| 12.08.2024 | 16,95 | 17,00 | 16,35 | 16,45 | -2,95% | 124,00 |
| 09.08.2024 | 17,50 | 17,55 | 16,75 | 16,95 | -2,87% | - |
| 08.08.2024 | 17,55 | 18,25 | 17,35 | 17,45 | -1,13% | - |
| 07.08.2024 | 18,15 | 18,45 | 17,65 | 17,65 | -1,12% | - |
| 06.08.2024 | 18,05 | 18,15 | 17,55 | 17,85 | 0,56% | - |
| 05.08.2024 | 18,45 | 18,55 | 17,70 | 17,75 | -4,83% | - |
| 02.08.2024 | 19,30 | 19,35 | 18,45 | 18,65 | -4,11% | 211,00 |
| 01.08.2024 | 22,10 | 22,10 | 19,15 | 19,45 | -11,19% | - |
| 31.07.2024 | 22,90 | 24,70 | 21,10 | 21,90 | -5,19% | - |
| 30.07.2024 | 23,30 | 23,70 | 22,90 | 23,10 | -0,86% | - |
| 29.07.2024 | 23,70 | 23,70 | 22,90 | 23,30 | -1,69% | - |
| 26.07.2024 | 23,30 | 23,70 | 22,90 | 23,70 | 1,72% | - |
| 25.07.2024 | 21,90 | 23,50 | 21,90 | 23,30 | 6,39% | - |
| 24.07.2024 | 22,30 | 22,50 | 21,70 | 21,90 | -1,79% | - |
| 23.07.2024 | 21,50 | 22,30 | 21,30 | 22,30 | 4,69% | - |
| 22.07.2024 | 22,10 | 22,10 | 20,70 | 21,30 | -3,62% | - |
| 19.07.2024 | 21,70 | 22,10 | 21,50 | 22,10 | 1,84% | 40,00 |
| 18.07.2024 | 21,90 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 17.07.2024 | 20,90 | 21,90 | 20,70 | 21,90 | 4,78% | 204,00 |
| 16.07.2024 | 20,10 | 20,90 | 19,90 | 20,90 | 3,98% | 397,00 |
| 15.07.2024 | 19,40 | 20,30 | 19,40 | 20,10 | 3,88% | 205,00 |
| 12.07.2024 | 19,20 | 19,65 | 19,05 | 19,35 | 1,04% | - |
| 11.07.2024 | 17,40 | 19,25 | 17,35 | 19,15 | 9,74% | 230,00 |
| 10.07.2024 | 16,80 | 17,45 | 16,80 | 17,45 | 3,56% | - |
| 09.07.2024 | 17,40 | 17,40 | 16,85 | 16,85 | -2,88% | - |
| 08.07.2024 | 17,40 | 17,75 | 17,35 | 17,35 | -0,57% | 46,00 |
| 05.07.2024 | 18,45 | 18,45 | 17,35 | 17,45 | -5,42% | 219,00 |
| 04.07.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 03.07.2024 | 17,95 | 18,55 | 17,85 | 18,45 | 2,79% | 37,00 |
| 02.07.2024 | 18,00 | 18,25 | 17,85 | 17,95 | 0,00% | - |
| 01.07.2024 | 18,20 | 18,65 | 17,95 | 17,95 | -1,64% | - |
| 28.06.2024 | 18,00 | 18,45 | 17,95 | 18,25 | 1,11% | - |
| 27.06.2024 | 18,60 | 18,75 | 17,75 | 18,05 | -3,73% | 40,00 |
| 26.06.2024 | 18,40 | 18,75 | 18,20 | 18,75 | 2,18% | - |
| 25.06.2024 | 18,65 | 18,75 | 18,15 | 18,35 | -2,13% | - |
| 24.06.2024 | 18,40 | 18,85 | 18,35 | 18,75 | 2,18% | - |
| 21.06.2024 | 18,90 | 18,95 | 18,35 | 18,35 | -3,17% | - |
| 20.06.2024 | 18,85 | 19,25 | 18,85 | 18,95 | 0,53% | - |
| 19.06.2024 | 18,85 | 18,95 | 18,85 | 18,85 | -0,53% | - |
| 18.06.2024 | 19,25 | 19,65 | 18,75 | 18,95 | -1,56% | - |
| 17.06.2024 | 19,50 | 19,55 | 19,15 | 19,25 | -1,53% | - |
| 14.06.2024 | 19,40 | 19,65 | 19,25 | 19,55 | 0,51% | 545,00 |
| 13.06.2024 | 19,60 | 19,75 | 19,15 | 19,45 | -1,02% | - |
| 12.06.2024 | 20,10 | 20,50 | 19,55 | 19,65 | -2,24% | 198,00 |
| 11.06.2024 | 20,30 | 20,50 | 19,85 | 20,10 | -0,99% | - |
| 10.06.2024 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 07.06.2024 | 20,70 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 06.06.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 05.06.2024 | 20,30 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 04.06.2024 | 21,30 | 21,30 | 20,10 | 20,10 | -4,74% | - |
| 03.06.2024 | 21,90 | 22,40 | 21,10 | 21,10 | -3,65% | 182,00 |
| 31.05.2024 | 21,30 | 21,90 | 21,30 | 21,90 | 2,82% | - |