16,800€
-0,59%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 16,40 | 17,00 | 16,25 | 16,75 | 1,82% | 1,00 |
| 14.11.2024 | 18,15 | 18,25 | 16,45 | 16,45 | -9,37% | - |
| 13.11.2024 | 18,35 | 18,70 | 17,95 | 18,15 | -1,09% | - |
| 12.11.2024 | 18,60 | 18,70 | 18,05 | 18,35 | -2,13% | - |
| 11.11.2024 | 18,60 | 18,85 | 18,00 | 18,75 | 1,35% | - |
| 08.11.2024 | 18,40 | 18,65 | 18,00 | 18,50 | 0,82% | - |
| 07.11.2024 | 19,10 | 19,10 | 17,70 | 18,35 | -3,67% | 350,00 |
| 06.11.2024 | 16,10 | 19,35 | 16,10 | 19,05 | 22,90% | 131,00 |
| 05.11.2024 | 15,60 | 15,85 | 15,00 | 15,50 | -0,64% | 127,00 |
| 04.11.2024 | 15,05 | 15,75 | 14,90 | 15,60 | 3,31% | 45,00 |
| 01.11.2024 | 14,95 | 15,15 | 14,40 | 15,10 | 1,34% | 1,00 |
| 31.10.2024 | 15,55 | 15,55 | 14,80 | 14,90 | -5,10% | 250,00 |
| 30.10.2024 | 15,75 | 16,55 | 15,60 | 15,70 | -0,63% | 250,00 |
| 29.10.2024 | 15,55 | 15,80 | 15,25 | 15,80 | 1,94% | - |
| 28.10.2024 | 14,85 | 15,55 | 14,75 | 15,50 | 4,73% | - |
| 25.10.2024 | 15,10 | 15,55 | 14,70 | 14,80 | -1,99% | - |
| 24.10.2024 | 15,40 | 15,80 | 14,55 | 15,10 | -2,58% | 9,00 |
| 23.10.2024 | 15,60 | 15,80 | 15,20 | 15,50 | -1,27% | - |
| 22.10.2024 | 15,80 | 16,00 | 15,50 | 15,70 | -0,63% | - |
| 21.10.2024 | 16,70 | 16,85 | 15,75 | 15,80 | -5,39% | 72,00 |
| 18.10.2024 | 17,10 | 17,45 | 16,70 | 16,70 | -2,05% | 200,00 |
| 17.10.2024 | 16,20 | 17,20 | 16,20 | 17,05 | 5,25% | - |
| 16.10.2024 | 16,20 | 16,70 | 16,00 | 16,20 | -0,61% | 1,00 |
| 15.10.2024 | 16,40 | 16,60 | 16,15 | 16,30 | -0,61% | 1,00 |
| 14.10.2024 | 17,00 | 17,00 | 16,35 | 16,40 | -3,81% | - |
| 11.10.2024 | 16,70 | 17,10 | 16,60 | 17,05 | 2,10% | 100,00 |
| 10.10.2024 | 17,20 | 17,25 | 16,70 | 16,70 | -2,91% | - |
| 09.10.2024 | 16,60 | 17,35 | 16,50 | 17,20 | 3,61% | 1,00 |
| 08.10.2024 | 16,60 | 16,65 | 15,90 | 16,60 | 0,00% | - |
| 07.10.2024 | 16,30 | 16,60 | 16,00 | 16,60 | 1,84% | 151,00 |
| 04.10.2024 | 16,30 | 16,95 | 16,25 | 16,30 | -0,31% | - |
| 03.10.2024 | 17,00 | 17,00 | 16,25 | 16,35 | -3,82% | - |
| 02.10.2024 | 16,70 | 17,05 | 16,55 | 17,00 | 2,10% | 10,00 |
| 01.10.2024 | 16,60 | 17,05 | 16,55 | 16,65 | 0,00% | 3,00 |
| 30.09.2024 | 17,10 | 17,10 | 16,50 | 16,65 | -2,63% | - |
| 27.09.2024 | 17,20 | 17,50 | 16,95 | 17,10 | -0,58% | - |
| 26.09.2024 | 16,50 | 17,40 | 16,50 | 17,20 | 4,56% | 565,00 |
| 25.09.2024 | 16,20 | 16,45 | 16,00 | 16,45 | 0,92% | - |
| 24.09.2024 | 15,35 | 16,45 | 15,20 | 16,30 | 5,84% | 1,00 |
| 23.09.2024 | 15,35 | 15,65 | 14,95 | 15,40 | 0,33% | 101,00 |
| 20.09.2024 | 16,10 | 16,10 | 15,20 | 15,35 | -4,66% | - |
| 19.09.2024 | 15,50 | 16,25 | 15,50 | 16,10 | 4,55% | - |
| 18.09.2024 | 15,40 | 16,05 | 15,15 | 15,40 | 0,33% | - |
| 17.09.2024 | 14,75 | 15,45 | 14,75 | 15,35 | 3,72% | - |
| 16.09.2024 | 14,90 | 15,10 | 14,60 | 14,80 | -1,00% | 1,00 |
| 13.09.2024 | 13,75 | 14,95 | 13,75 | 14,95 | 8,33% | - |
| 12.09.2024 | 13,35 | 14,00 | 13,10 | 13,80 | 2,99% | - |
| 11.09.2024 | 13,35 | 13,45 | 12,80 | 13,40 | -0,74% | - |
| 10.09.2024 | 13,25 | 13,55 | 13,10 | 13,50 | 1,12% | - |
| 09.09.2024 | 13,25 | 13,60 | 13,20 | 13,35 | 1,14% | 301,00 |
| 06.09.2024 | 13,25 | 13,40 | 13,10 | 13,20 | -0,75% | - |
| 05.09.2024 | 12,90 | 13,40 | 12,85 | 13,30 | 3,10% | - |
| 04.09.2024 | 12,85 | 13,00 | 12,55 | 12,90 | 0,00% | - |
| 03.09.2024 | 13,60 | 13,70 | 12,50 | 12,90 | -5,49% | 189,00 |
| 02.09.2024 | 13,70 | 13,80 | 13,65 | 13,65 | -0,36% | 23,00 |
| 30.08.2024 | 13,65 | 13,90 | 13,50 | 13,70 | 0,37% | - |
| 29.08.2024 | 13,55 | 14,00 | 13,55 | 13,65 | 1,11% | - |
| 28.08.2024 | 13,85 | 13,90 | 13,30 | 13,50 | -2,53% | - |
| 27.08.2024 | 13,75 | 13,90 | 13,65 | 13,85 | 0,36% | - |
| 26.08.2024 | 13,45 | 14,00 | 13,45 | 13,80 | 2,60% | - |
| 23.08.2024 | 12,95 | 13,70 | 12,95 | 13,45 | 4,26% | 1,00 |
| 22.08.2024 | 13,25 | 13,25 | 12,90 | 12,90 | -2,27% | - |
| 21.08.2024 | 12,75 | 13,30 | 12,70 | 13,20 | 3,12% | - |
| 20.08.2024 | 13,15 | 13,25 | 12,70 | 12,80 | -2,66% | - |
| 19.08.2024 | 13,25 | 13,75 | 13,10 | 13,15 | -0,38% | - |
| 16.08.2024 | 13,15 | 13,25 | 13,00 | 13,20 | 0,76% | - |
| 15.08.2024 | 12,55 | 13,50 | 12,55 | 13,10 | 3,97% | 260,00 |
| 14.08.2024 | 12,75 | 12,85 | 12,25 | 12,60 | -0,79% | - |
| 13.08.2024 | 12,55 | 12,70 | 12,35 | 12,70 | 1,60% | 155,00 |
| 12.08.2024 | 12,95 | 13,00 | 12,45 | 12,50 | -3,10% | - |
| 09.08.2024 | 13,05 | 13,30 | 12,70 | 12,90 | -0,77% | - |
| 08.08.2024 | 13,15 | 13,65 | 13,00 | 13,00 | -1,52% | 117,00 |
| 07.08.2024 | 13,55 | 13,95 | 13,10 | 13,20 | -1,49% | 1,00 |
| 06.08.2024 | 13,35 | 13,60 | 13,00 | 13,40 | 1,52% | - |
| 05.08.2024 | 14,30 | 14,35 | 12,85 | 13,20 | -8,33% | 350,00 |
| 02.08.2024 | 15,60 | 15,65 | 14,40 | 14,40 | -7,99% | - |
| 01.08.2024 | 16,80 | 17,05 | 15,55 | 15,65 | -6,85% | 100,00 |
| 31.07.2024 | 16,90 | 17,35 | 16,70 | 16,80 | -0,59% | - |
| 30.07.2024 | 16,60 | 16,95 | 16,60 | 16,90 | 1,50% | - |
| 29.07.2024 | 16,90 | 17,00 | 16,40 | 16,65 | -1,19% | 150,00 |
| 26.07.2024 | 16,35 | 16,95 | 16,25 | 16,85 | 3,06% | - |
| 25.07.2024 | 15,80 | 16,75 | 15,70 | 16,35 | 3,81% | - |
| 24.07.2024 | 16,30 | 16,60 | 15,70 | 15,75 | -3,67% | 1,00 |
| 23.07.2024 | 15,90 | 16,55 | 15,35 | 16,35 | 3,15% | 2,00 |
| 22.07.2024 | 15,25 | 15,90 | 14,95 | 15,85 | 2,92% | 100,00 |
| 19.07.2024 | 15,95 | 15,95 | 15,25 | 15,40 | -2,84% | 30,00 |
| 18.07.2024 | 16,50 | 16,50 | 15,70 | 15,85 | -3,35% | - |
| 17.07.2024 | 16,40 | 16,60 | 16,05 | 16,40 | -0,30% | - |
| 16.07.2024 | 15,50 | 16,50 | 15,40 | 16,45 | 6,47% | - |
| 15.07.2024 | 15,30 | 15,70 | 15,20 | 15,45 | 1,64% | 1,00 |
| 12.07.2024 | 15,20 | 15,50 | 15,15 | 15,20 | 0,00% | - |
| 11.07.2024 | 13,45 | 15,25 | 13,35 | 15,20 | 12,59% | - |
| 10.07.2024 | 13,55 | 13,60 | 13,30 | 13,50 | 0,00% | 22,00 |
| 09.07.2024 | 14,05 | 14,10 | 13,50 | 13,50 | -3,57% | - |
| 08.07.2024 | 13,95 | 14,30 | 13,75 | 14,00 | 0,00% | 1,00 |
| 05.07.2024 | 14,55 | 14,65 | 13,60 | 14,00 | -4,11% | 46,00 |
| 04.07.2024 | 14,60 | 14,70 | 14,60 | 14,60 | -0,34% | - |
| 03.07.2024 | 13,65 | 14,70 | 13,65 | 14,65 | 7,33% | 31,00 |
| 02.07.2024 | 14,50 | 14,50 | 11,85 | 13,65 | -4,88% | - |
| 01.07.2024 | 14,25 | 14,55 | 14,15 | 14,35 | 0,70% | 11,00 |