28,426$
0,43%
Echtzeit-Aktienkurs RYERSON HOLDING Corp
Bid:
Ask:
Aktienkurse zur RYERSON HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,42 | 28,54 | 28,39 | 28,54 | 0,84% | - |
| 28.05.2026 | 27,84 | 28,32 | 27,60 | 28,30 | 0,97% | - |
| 27.05.2026 | 27,60 | 28,15 | 27,37 | 28,03 | 2,42% | - |
| 26.05.2026 | 26,68 | 27,59 | 26,64 | 27,37 | 7,57% | - |
| 21.05.2026 | 25,03 | 25,44 | 24,61 | 25,44 | 1,81% | - |
| 20.05.2026 | 24,46 | 25,17 | 24,38 | 24,99 | 3,14% | - |
| 19.05.2026 | 24,59 | 24,65 | 23,34 | 24,23 | -1,57% | - |
| 18.05.2026 | 25,36 | 25,44 | 24,56 | 24,61 | -1,24% | - |
| 15.05.2026 | 25,93 | 25,93 | 24,91 | 24,92 | -4,71% | - |
| 14.05.2026 | 26,55 | 26,55 | 25,85 | 26,16 | -0,59% | - |
| 13.05.2026 | 24,02 | 26,31 | 24,02 | 26,31 | 9,28% | - |
| 12.05.2026 | 26,18 | 26,18 | 23,88 | 24,07 | -8,35% | - |
| 11.05.2026 | 27,21 | 27,43 | 26,27 | 26,27 | -4,00% | - |
| 08.05.2026 | 26,48 | 27,41 | 26,48 | 27,36 | 3,10% | - |
| 07.05.2026 | 28,35 | 28,38 | 26,26 | 26,54 | -6,51% | - |
| 06.05.2026 | 28,09 | 29,02 | 28,09 | 28,39 | 1,30% | - |
| 05.05.2026 | 26,33 | 28,41 | 26,33 | 28,03 | 6,50% | - |
| 04.05.2026 | 27,66 | 27,66 | 26,11 | 26,32 | -5,38% | - |
| 30.04.2026 | 26,77 | 28,28 | 26,55 | 27,81 | 4,67% | - |
| 29.04.2026 | 26,54 | 26,70 | 26,14 | 26,57 | -0,54% | - |
| 28.04.2026 | 26,54 | 26,83 | 26,16 | 26,72 | 0,19% | - |
| 27.04.2026 | 26,35 | 26,82 | 26,32 | 26,67 | 1,66% | - |
| 24.04.2026 | 25,41 | 26,36 | 25,20 | 26,23 | 3,46% | - |
| 23.04.2026 | 25,59 | 25,83 | 24,86 | 25,35 | -1,35% | - |
| 22.04.2026 | 25,75 | 25,80 | 25,23 | 25,70 | 0,80% | - |
| 21.04.2026 | 25,77 | 26,26 | 25,47 | 25,49 | -1,19% | - |
| 20.04.2026 | 24,83 | 25,80 | 24,65 | 25,80 | 2,07% | - |
| 17.04.2026 | 24,06 | 25,28 | 23,96 | 25,28 | 5,52% | - |
| 16.04.2026 | 23,91 | 24,37 | 23,91 | 23,96 | 0,23% | - |
| 15.04.2026 | 24,66 | 24,66 | 23,73 | 23,90 | -3,19% | - |
| 14.04.2026 | 24,91 | 25,14 | 24,69 | 24,69 | -1,11% | - |
| 13.04.2026 | 24,44 | 25,03 | 24,26 | 24,96 | 1,01% | - |
| 10.04.2026 | 24,28 | 24,87 | 24,28 | 24,71 | 1,57% | - |
| 09.04.2026 | 23,91 | 24,71 | 23,82 | 24,33 | 1,78% | - |
| 08.04.2026 | 23,13 | 24,10 | 23,12 | 23,91 | 6,18% | - |
| 07.04.2026 | 22,65 | 22,81 | 22,18 | 22,52 | 1,77% | - |
| 02.04.2026 | 22,36 | 22,42 | 21,71 | 22,12 | -2,47% | - |
| 01.04.2026 | 22,58 | 23,10 | 22,56 | 22,69 | 0,74% | - |
| 31.03.2026 | 22,30 | 22,66 | 22,06 | 22,52 | 1,71% | - |
| 30.03.2026 | 21,51 | 22,30 | 21,46 | 22,14 | 5,21% | - |
| 27.03.2026 | 20,87 | 21,04 | 20,76 | 21,04 | 0,20% | - |
| 26.03.2026 | 21,21 | 21,43 | 20,71 | 21,00 | -1,73% | - |
| 25.03.2026 | 21,32 | 21,55 | 21,13 | 21,37 | 0,61% | - |
| 24.03.2026 | 20,49 | 21,49 | 20,49 | 21,24 | 2,82% | - |
| 23.03.2026 | 20,22 | 21,21 | 20,22 | 20,66 | 4,29% | - |
| 20.03.2026 | 20,06 | 20,13 | 19,40 | 19,81 | -1,65% | - |
| 19.03.2026 | 20,58 | 20,58 | 19,89 | 20,14 | -2,92% | - |
| 18.03.2026 | 21,29 | 21,29 | 20,55 | 20,75 | -2,55% | - |
| 17.03.2026 | 21,33 | 21,62 | 21,07 | 21,29 | 0,40% | - |
| 16.03.2026 | 21,06 | 21,46 | 21,00 | 21,20 | 1,67% | - |
| 13.03.2026 | 22,03 | 22,03 | 20,85 | 20,85 | -4,95% | - |
| 12.03.2026 | 22,96 | 23,13 | 21,94 | 21,94 | -5,30% | - |
| 11.03.2026 | 23,76 | 23,76 | 22,40 | 23,17 | -0,87% | - |
| 10.03.2026 | 23,81 | 24,12 | 23,35 | 23,37 | -1,99% | - |
| 09.03.2026 | 23,89 | 24,03 | 23,28 | 23,85 | -4,29% | - |
| 06.03.2026 | 25,85 | 25,86 | 24,70 | 24,92 | -5,34% | - |
| 05.03.2026 | 26,09 | 26,32 | 25,54 | 26,32 | -0,98% | - |
| 04.03.2026 | 26,70 | 27,12 | 26,16 | 26,58 | -0,28% | - |
| 03.03.2026 | 26,98 | 27,02 | 25,55 | 26,66 | -2,96% | - |
| 02.03.2026 | 25,99 | 27,72 | 25,99 | 27,47 | 5,08% | - |
| 27.02.2026 | 27,16 | 27,16 | 26,14 | 26,14 | -5,39% | - |
| 26.02.2026 | 27,80 | 27,80 | 26,87 | 27,63 | -0,66% | - |
| 25.02.2026 | 27,32 | 28,30 | 27,32 | 27,81 | 2,19% | - |
| 24.02.2026 | 28,02 | 28,22 | 27,10 | 27,22 | -3,35% | - |
| 23.02.2026 | 27,85 | 29,65 | 27,85 | 28,16 | 0,68% | 1.165.111,00 |
| 20.02.2026 | 23,61 | 28,03 | 23,01 | 27,97 | 17,03% | 1.496.896,00 |
| 19.02.2026 | 23,15 | 24,13 | 23,05 | 23,90 | 1,53% | 893.176,00 |
| 18.02.2026 | 25,37 | 25,73 | 23,23 | 23,54 | -6,70% | 1.179.584,00 |
| 17.02.2026 | 28,82 | 28,86 | 25,23 | 25,23 | -6,66% | 1.132.745,00 |
| 13.02.2026 | 27,70 | 27,79 | 26,76 | 27,03 | -3,22% | 457.352,00 |
| 12.02.2026 | 29,63 | 30,00 | 27,10 | 27,93 | -6,02% | 1.637.240,00 |
| 11.02.2026 | 28,74 | 29,73 | 28,46 | 29,72 | 4,87% | 566.075,00 |
| 10.02.2026 | 28,91 | 29,21 | 28,12 | 28,34 | -2,44% | 338.525,00 |
| 09.02.2026 | 29,69 | 29,73 | 28,91 | 29,05 | -2,97% | 333.838,00 |
| 06.02.2026 | 29,78 | 30,40 | 29,71 | 29,94 | 0,81% | 322.410,00 |
| 05.02.2026 | 30,27 | 30,62 | 29,47 | 29,70 | -2,75% | 261.821,00 |
| 04.02.2026 | 30,55 | 30,90 | 29,95 | 30,54 | 1,26% | 319.627,00 |
| 03.02.2026 | 29,46 | 30,39 | 29,36 | 30,16 | 2,90% | 361.763,00 |
| 02.02.2026 | 28,21 | 29,58 | 28,14 | 29,31 | 3,86% | 324.670,00 |
| 30.01.2026 | 27,69 | 28,49 | 27,69 | 28,22 | 0,00% | 838.850,00 |
| 29.01.2026 | 27,75 | 28,24 | 27,34 | 28,22 | 2,47% | 376.155,00 |
| 28.01.2026 | 27,95 | 28,46 | 27,31 | 27,54 | -1,22% | 358.566,00 |
| 27.01.2026 | 27,75 | 28,13 | 27,34 | 27,88 | -0,32% | 296.134,00 |
| 26.01.2026 | 29,52 | 29,52 | 27,64 | 27,97 | -4,57% | 365.438,00 |
| 23.01.2026 | 29,70 | 30,29 | 29,24 | 29,31 | -2,40% | 248.008,00 |
| 22.01.2026 | 29,94 | 30,31 | 29,80 | 30,03 | 0,60% | 312.427,00 |
| 21.01.2026 | 29,24 | 30,04 | 29,21 | 29,85 | 3,68% | 216.086,00 |
| 20.01.2026 | 28,34 | 29,37 | 28,34 | 28,79 | 0,91% | 507.248,00 |
| 19.01.2026 | 28,50 | 28,53 | 28,50 | 28,53 | -0,77% | - |
| 16.01.2026 | 29,56 | 29,68 | 28,48 | 28,75 | -3,56% | 403.960,00 |
| 15.01.2026 | 28,81 | 29,89 | 28,58 | 29,81 | 3,29% | 271.501,00 |
| 14.01.2026 | 28,51 | 29,21 | 28,15 | 28,86 | 2,12% | 274.907,00 |
| 13.01.2026 | 28,48 | 28,78 | 28,12 | 28,26 | -0,18% | 215.498,00 |
| 12.01.2026 | 28,15 | 28,90 | 28,02 | 28,31 | 0,28% | 332.171,00 |
| 09.01.2026 | 27,54 | 28,50 | 27,30 | 28,23 | 2,73% | 350.102,00 |
| 08.01.2026 | 26,40 | 27,73 | 26,11 | 27,48 | 3,74% | 263.033,00 |
| 07.01.2026 | 26,44 | 26,52 | 25,86 | 26,49 | 0,65% | 262.468,00 |
| 06.01.2026 | 25,85 | 26,53 | 25,80 | 26,32 | 0,96% | 289.385,00 |
| 05.01.2026 | 26,25 | 26,79 | 25,83 | 26,07 | 1,20% | 254.711,00 |
| 02.01.2026 | 25,18 | 25,82 | 25,13 | 25,76 | 2,38% | 192.699,00 |