20,736$
0,27%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 20,76 | 21,14 | 20,67 | 20,72 | 0,19% | 222.564,00 |
| 07.08.2025 | 21,25 | 21,43 | 20,48 | 20,68 | -0,67% | 158.961,00 |
| 06.08.2025 | 21,37 | 21,52 | 20,81 | 20,82 | -2,53% | 215.453,00 |
| 05.08.2025 | 20,88 | 21,41 | 20,66 | 21,36 | 2,94% | 247.709,00 |
| 04.08.2025 | 20,83 | 21,11 | 20,25 | 20,75 | 0,53% | 443.265,00 |
| 01.08.2025 | 20,39 | 21,06 | 20,19 | 20,64 | 0,19% | 276.091,00 |
| 31.07.2025 | 20,70 | 20,82 | 20,01 | 20,60 | -1,72% | 375.731,00 |
| 30.07.2025 | 20,91 | 21,35 | 19,76 | 20,96 | -3,85% | 551.371,00 |
| 29.07.2025 | 22,91 | 23,07 | 21,69 | 21,80 | -3,63% | 290.518,00 |
| 28.07.2025 | 22,69 | 22,88 | 22,35 | 22,62 | -0,13% | 208.042,00 |
| 25.07.2025 | 22,42 | 22,76 | 22,01 | 22,65 | 0,98% | 218.474,00 |
| 24.07.2025 | 24,24 | 24,28 | 22,28 | 22,43 | -8,64% | 272.524,00 |
| 23.07.2025 | 24,14 | 24,59 | 23,96 | 24,55 | 3,32% | 186.361,00 |
| 22.07.2025 | 23,36 | 24,08 | 23,36 | 23,76 | 2,63% | 220.023,00 |
| 21.07.2025 | 23,20 | 23,58 | 23,00 | 23,15 | 1,67% | 184.649,00 |
| 18.07.2025 | 23,05 | 23,11 | 22,64 | 22,77 | -1,04% | 189.905,00 |
| 17.07.2025 | 22,64 | 23,03 | 22,59 | 23,01 | 1,46% | 191.351,00 |
| 16.07.2025 | 22,86 | 22,86 | 22,25 | 22,68 | 0,35% | 210.358,00 |
| 15.07.2025 | 23,59 | 23,59 | 22,57 | 22,60 | -3,46% | 215.540,00 |
| 14.07.2025 | 23,67 | 23,67 | 23,03 | 23,41 | -1,51% | 173.963,00 |
| 11.07.2025 | 23,92 | 24,06 | 23,34 | 23,77 | -0,75% | 248.881,00 |
| 10.07.2025 | 23,04 | 24,28 | 23,03 | 23,95 | 4,68% | 560.708,00 |
| 09.07.2025 | 23,33 | 23,33 | 22,64 | 22,88 | -1,38% | 306.603,00 |
| 08.07.2025 | 23,36 | 23,56 | 23,08 | 23,20 | 0,65% | 295.503,00 |
| 07.07.2025 | 23,28 | 23,77 | 22,97 | 23,05 | -1,96% | 237.262,00 |
| 03.07.2025 | 23,10 | 23,72 | 23,00 | 23,51 | 1,29% | 98.413,00 |
| 02.07.2025 | 22,65 | 23,25 | 22,36 | 23,21 | 3,11% | 220.314,00 |
| 01.07.2025 | 21,54 | 22,83 | 21,22 | 22,51 | 4,36% | 284.522,00 |
| 30.06.2025 | 21,91 | 22,20 | 21,36 | 21,57 | -2,40% | 480.523,00 |
| 27.06.2025 | 21,45 | 22,39 | 21,06 | 22,10 | 4,54% | 445.269,00 |
| 26.06.2025 | 20,83 | 21,64 | 20,83 | 21,14 | 2,13% | 358.319,00 |
| 25.06.2025 | 20,00 | 20,80 | 19,91 | 20,70 | 2,93% | 251.751,00 |
| 24.06.2025 | 19,83 | 20,18 | 19,83 | 20,11 | 2,18% | 194.651,00 |
| 23.06.2025 | 19,12 | 19,76 | 19,02 | 19,68 | 2,55% | 252.673,00 |
| 20.06.2025 | 20,69 | 20,69 | 19,18 | 19,19 | -6,66% | 619.237,00 |
| 18.06.2025 | 21,16 | 21,23 | 20,54 | 20,56 | -2,37% | 140.982,00 |
| 17.06.2025 | 20,41 | 21,34 | 20,27 | 21,06 | 2,98% | 178.057,00 |
| 16.06.2025 | 21,01 | 21,18 | 20,40 | 20,45 | -1,59% | 172.096,00 |
| 13.06.2025 | 20,90 | 21,21 | 20,66 | 20,78 | -2,21% | 150.750,00 |
| 12.06.2025 | 21,20 | 21,36 | 20,76 | 21,25 | 0,52% | 202.381,00 |
| 11.06.2025 | 22,03 | 22,03 | 21,06 | 21,14 | -4,04% | 149.284,00 |
| 10.06.2025 | 22,30 | 22,32 | 21,94 | 22,03 | 0,14% | 150.106,00 |
| 09.06.2025 | 21,97 | 22,26 | 21,91 | 22,00 | 0,50% | 169.285,00 |
| 06.06.2025 | 21,89 | 22,11 | 21,67 | 21,89 | 2,15% | 244.026,00 |
| 05.06.2025 | 21,84 | 22,00 | 21,43 | 21,43 | -3,03% | 109.494,00 |
| 04.06.2025 | 22,12 | 22,35 | 21,92 | 22,10 | 0,05% | 152.703,00 |
| 03.06.2025 | 21,48 | 22,10 | 21,16 | 22,09 | 1,70% | 228.953,00 |
| 02.06.2025 | 21,36 | 22,64 | 21,13 | 21,72 | 4,62% | 268.961,00 |
| 30.05.2025 | 20,60 | 20,85 | 20,10 | 20,76 | -1,14% | 206.555,00 |
| 29.05.2025 | 20,96 | 21,12 | 20,68 | 21,00 | -0,33% | 143.240,00 |
| 28.05.2025 | 21,59 | 21,60 | 21,04 | 21,07 | -2,72% | 123.244,00 |
| 27.05.2025 | 21,13 | 21,74 | 20,87 | 21,66 | 4,03% | 134.436,00 |
| 23.05.2025 | 20,64 | 21,07 | 20,58 | 20,82 | -1,23% | 180.690,00 |
| 22.05.2025 | 21,31 | 21,31 | 20,93 | 21,08 | -0,85% | 125.704,00 |
| 21.05.2025 | 21,68 | 21,93 | 21,25 | 21,26 | -3,36% | 96.103,00 |
| 20.05.2025 | 22,14 | 22,28 | 21,80 | 22,00 | 1,48% | 128.818,00 |
| 19.05.2025 | 21,50 | 21,73 | 21,31 | 21,68 | -0,64% | 141.091,00 |
| 16.05.2025 | 21,33 | 21,95 | 21,11 | 21,82 | 1,72% | 141.817,00 |
| 15.05.2025 | 21,71 | 21,73 | 21,10 | 21,45 | -1,42% | 144.116,00 |
| 14.05.2025 | 22,22 | 22,24 | 21,74 | 21,76 | -2,42% | 165.662,00 |
| 13.05.2025 | 22,11 | 22,76 | 21,86 | 22,30 | 1,55% | 160.902,00 |
| 12.05.2025 | 22,03 | 22,21 | 21,48 | 21,96 | 5,53% | 187.584,00 |
| 09.05.2025 | 21,10 | 21,10 | 20,40 | 20,81 | -1,28% | 117.666,00 |
| 08.05.2025 | 20,72 | 21,20 | 20,72 | 21,08 | 1,98% | 165.713,00 |
| 07.05.2025 | 21,24 | 21,34 | 20,51 | 20,67 | -2,22% | 140.853,00 |
| 06.05.2025 | 20,83 | 21,34 | 20,32 | 21,14 | 2,47% | 218.903,00 |
| 05.05.2025 | 20,89 | 21,21 | 20,25 | 20,63 | -2,00% | 179.184,00 |
| 02.05.2025 | 19,95 | 21,18 | 19,52 | 21,05 | 5,73% | 275.705,00 |
| 01.05.2025 | 23,39 | 23,49 | 19,38 | 19,91 | -14,84% | 358.802,00 |
| 30.04.2025 | 22,48 | 23,38 | 22,01 | 23,38 | 2,05% | 296.262,00 |
| 29.04.2025 | 22,63 | 22,95 | 22,51 | 22,91 | 0,13% | 157.321,00 |
| 28.04.2025 | 23,32 | 23,73 | 22,70 | 22,88 | -1,84% | 157.315,00 |
| 25.04.2025 | 23,23 | 23,38 | 22,81 | 23,31 | -0,60% | 187.768,00 |
| 24.04.2025 | 23,02 | 23,57 | 22,94 | 23,45 | 1,56% | 127.016,00 |
| 23.04.2025 | 23,05 | 23,91 | 22,79 | 23,09 | 2,17% | 158.318,00 |
| 22.04.2025 | 22,35 | 22,91 | 21,39 | 22,60 | 2,82% | 285.676,00 |
| 21.04.2025 | 22,22 | 22,22 | 21,63 | 21,98 | -1,08% | 155.071,00 |
| 17.04.2025 | 21,78 | 22,25 | 21,76 | 22,22 | 1,60% | 147.308,00 |
| 16.04.2025 | 21,95 | 22,16 | 21,35 | 21,87 | 0,55% | 164.356,00 |
| 15.04.2025 | 21,55 | 22,07 | 21,35 | 21,75 | 0,32% | 160.175,00 |
| 14.04.2025 | 22,24 | 22,32 | 21,47 | 21,68 | -1,45% | 170.261,00 |
| 11.04.2025 | 21,92 | 22,42 | 21,20 | 22,00 | 1,24% | 191.097,00 |
| 10.04.2025 | 22,55 | 22,59 | 20,70 | 21,73 | -5,77% | 297.448,00 |
| 09.04.2025 | 20,80 | 23,93 | 20,73 | 23,06 | 10,87% | 322.658,00 |
| 08.04.2025 | 21,85 | 22,28 | 20,62 | 20,80 | -3,44% | 287.437,00 |
| 07.04.2025 | 20,39 | 22,40 | 19,69 | 21,54 | 1,75% | 281.684,00 |
| 04.04.2025 | 20,13 | 21,24 | 19,46 | 21,17 | 0,38% | 682.092,00 |
| 03.04.2025 | 21,89 | 22,12 | 21,02 | 21,09 | -9,33% | 160.540,00 |
| 02.04.2025 | 22,18 | 23,30 | 22,11 | 23,26 | 2,60% | 172.886,00 |
| 01.04.2025 | 22,75 | 22,94 | 22,16 | 22,67 | -1,26% | 148.575,00 |
| 31.03.2025 | 22,72 | 23,11 | 22,35 | 22,96 | -0,35% | 132.348,00 |
| 28.03.2025 | 23,93 | 23,98 | 23,04 | 23,04 | -4,04% | 137.679,00 |
| 27.03.2025 | 23,64 | 24,08 | 23,63 | 24,01 | 2,04% | 158.071,00 |
| 26.03.2025 | 23,71 | 23,87 | 23,22 | 23,53 | 0,77% | 100.024,00 |
| 25.03.2025 | 23,46 | 23,70 | 23,18 | 23,35 | -0,30% | 165.535,00 |
| 24.03.2025 | 23,41 | 23,76 | 23,03 | 23,42 | 2,32% | 136.400,00 |
| 21.03.2025 | 24,00 | 24,00 | 22,46 | 22,89 | -6,38% | 690.448,00 |
| 20.03.2025 | 24,35 | 24,71 | 24,25 | 24,45 | -0,61% | 207.175,00 |
| 19.03.2025 | 23,63 | 24,73 | 23,63 | 24,60 | 4,46% | 203.363,00 |
| 18.03.2025 | 23,15 | 23,72 | 23,02 | 23,55 | 1,77% | 154.095,00 |