21,212$
2,98%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 20,44 | 21,35 | 20,44 | 21,21 | 2,98% | - |
27.03.2024 | 19,39 | 20,60 | 19,39 | 20,60 | 6,53% | - |
26.03.2024 | 19,08 | 19,75 | 18,83 | 19,34 | 1,75% | - |
25.03.2024 | 18,90 | 19,27 | 18,83 | 19,00 | 1,59% | - |
22.03.2024 | 18,99 | 19,14 | 18,48 | 18,71 | -1,35% | - |
21.03.2024 | 17,97 | 18,96 | 17,73 | 18,96 | 6,81% | - |
20.03.2024 | 18,44 | 18,44 | 17,60 | 17,75 | -1,59% | - |
19.03.2024 | 17,88 | 18,24 | 17,81 | 18,04 | 1,50% | - |
18.03.2024 | 19,37 | 19,37 | 17,68 | 17,77 | -8,49% | - |
15.03.2024 | 19,12 | 19,49 | 17,65 | 19,42 | 1,64% | - |
14.03.2024 | 20,05 | 20,05 | 19,02 | 19,11 | -3,63% | - |
13.03.2024 | 19,37 | 19,85 | 19,37 | 19,83 | 2,30% | - |
12.03.2024 | 19,66 | 19,69 | 19,29 | 19,38 | -1,67% | - |
11.03.2024 | 19,34 | 19,81 | 19,25 | 19,71 | 1,96% | - |
08.03.2024 | 19,67 | 19,88 | 19,19 | 19,33 | -1,40% | - |
07.03.2024 | 19,48 | 19,79 | 19,45 | 19,61 | 0,99% | - |
06.03.2024 | 20,05 | 20,10 | 19,32 | 19,41 | -1,73% | - |
05.03.2024 | 20,19 | 20,22 | 19,63 | 19,76 | -1,83% | - |
04.03.2024 | 21,02 | 21,34 | 20,12 | 20,12 | -4,79% | - |
01.03.2024 | 19,77 | 21,14 | 19,77 | 21,14 | 7,15% | - |
29.02.2024 | 20,67 | 20,72 | 19,23 | 19,73 | -4,57% | - |
28.02.2024 | 23,05 | 23,05 | 20,67 | 20,67 | -13,66% | - |
27.02.2024 | 24,30 | 24,34 | 23,92 | 23,94 | -0,25% | - |
26.02.2024 | 23,71 | 24,00 | 23,62 | 24,00 | 0,26% | - |
23.02.2024 | 23,76 | 24,13 | 23,54 | 23,94 | 1,30% | - |
22.02.2024 | 24,18 | 24,18 | 23,26 | 23,63 | -0,65% | - |
21.02.2024 | 24,16 | 24,22 | 23,77 | 23,78 | -1,56% | - |
20.02.2024 | 24,91 | 24,91 | 23,82 | 24,16 | -3,81% | - |
16.02.2024 | 24,76 | 25,39 | 24,74 | 25,12 | 0,49% | - |
15.02.2024 | 24,23 | 25,05 | 24,23 | 25,00 | 3,33% | - |
14.02.2024 | 23,62 | 24,38 | 23,52 | 24,19 | 3,69% | - |
13.02.2024 | 25,15 | 25,15 | 23,25 | 23,33 | -8,26% | - |
12.02.2024 | 24,74 | 25,46 | 24,74 | 25,43 | 2,54% | - |
09.02.2024 | 24,56 | 25,05 | 24,52 | 24,80 | 1,23% | - |
08.02.2024 | 24,47 | 24,60 | 24,36 | 24,50 | 0,18% | - |
07.02.2024 | 24,52 | 24,61 | 24,30 | 24,45 | -0,07% | - |
06.02.2024 | 24,54 | 24,91 | 24,35 | 24,47 | -0,46% | - |
05.02.2024 | 25,43 | 25,43 | 24,29 | 24,59 | -2,89% | - |
02.02.2024 | 25,87 | 25,87 | 25,22 | 25,32 | -2,93% | - |
01.02.2024 | 26,41 | 26,77 | 25,92 | 26,08 | -1,19% | - |
31.01.2024 | 27,39 | 27,64 | 26,40 | 26,40 | -3,24% | - |
30.01.2024 | 26,97 | 27,54 | 26,66 | 27,28 | 0,89% | - |
29.01.2024 | 25,80 | 27,04 | 25,72 | 27,04 | 4,08% | - |
26.01.2024 | 26,31 | 26,67 | 25,87 | 25,98 | -0,98% | - |
25.01.2024 | 25,92 | 26,29 | 25,88 | 26,24 | 1,37% | - |
24.01.2024 | 25,85 | 26,24 | 25,75 | 25,88 | 0,44% | - |
23.01.2024 | 25,81 | 26,52 | 25,75 | 25,77 | -0,08% | - |
22.01.2024 | 25,60 | 25,95 | 25,46 | 25,79 | 1,02% | - |
19.01.2024 | 26,19 | 26,21 | 25,18 | 25,53 | -2,21% | - |
18.01.2024 | 25,93 | 26,11 | 25,73 | 26,11 | 0,54% | - |
17.01.2024 | 26,24 | 26,24 | 25,78 | 25,97 | -1,20% | - |
16.01.2024 | 27,08 | 27,08 | 26,13 | 26,28 | -3,24% | - |
12.01.2024 | 27,55 | 27,60 | 26,99 | 27,16 | 0,51% | - |
11.01.2024 | 27,48 | 27,48 | 26,71 | 27,03 | -0,85% | - |
10.01.2024 | 27,21 | 27,38 | 27,04 | 27,26 | -0,11% | - |
09.01.2024 | 27,97 | 27,97 | 27,17 | 27,29 | -3,02% | - |
08.01.2024 | 27,80 | 28,13 | 27,29 | 28,13 | 1,26% | - |
05.01.2024 | 27,16 | 28,22 | 27,01 | 27,78 | 2,16% | - |
04.01.2024 | 29,07 | 29,85 | 26,53 | 27,19 | -7,87% | - |
03.01.2024 | 30,24 | 30,27 | 29,29 | 29,52 | -2,61% | - |
02.01.2024 | 30,00 | 30,51 | 29,79 | 30,31 | -3,67% | - |
28.12.2023 | 31,50 | 31,57 | 31,20 | 31,47 | -0,24% | - |
27.12.2023 | 31,43 | 31,69 | 31,36 | 31,54 | 0,77% | - |
22.12.2023 | 30,95 | 31,59 | 30,95 | 31,30 | 1,24% | - |
21.12.2023 | 30,77 | 31,26 | 30,69 | 30,92 | 1,22% | - |
20.12.2023 | 29,82 | 31,34 | 29,74 | 30,54 | 0,45% | - |
19.12.2023 | 28,91 | 30,46 | 28,90 | 30,41 | 4,63% | - |
18.12.2023 | 29,49 | 30,20 | 29,05 | 29,06 | -1,73% | - |
15.12.2023 | 29,23 | 30,02 | 29,23 | 29,57 | 0,13% | - |
14.12.2023 | 27,75 | 29,73 | 27,75 | 29,54 | 8,07% | - |
13.12.2023 | 26,42 | 27,45 | 26,04 | 27,33 | 3,80% | - |
12.12.2023 | 26,70 | 26,70 | 26,10 | 26,33 | -1,04% | - |
11.12.2023 | 26,31 | 26,62 | 26,03 | 26,61 | 1,01% | - |
08.12.2023 | 26,06 | 26,92 | 25,98 | 26,34 | 0,58% | - |
07.12.2023 | 25,91 | 26,32 | 25,57 | 26,19 | 1,59% | - |
06.12.2023 | 25,83 | 26,56 | 25,73 | 25,78 | 0,38% | - |
05.12.2023 | 26,22 | 26,45 | 25,67 | 25,68 | -3,10% | - |
04.12.2023 | 26,29 | 26,64 | 26,10 | 26,50 | 0,10% | - |
01.12.2023 | 25,44 | 26,81 | 25,34 | 26,48 | 3,53% | - |
30.11.2023 | 25,66 | 25,66 | 25,20 | 25,57 | 0,81% | - |
29.11.2023 | 25,43 | 25,82 | 25,25 | 25,37 | 0,07% | - |
28.11.2023 | 25,33 | 25,39 | 25,00 | 25,35 | -0,21% | - |
27.11.2023 | 25,42 | 25,91 | 25,41 | 25,41 | -1,42% | - |
24.11.2023 | 25,49 | 25,86 | 25,41 | 25,77 | 0,12% | - |
22.11.2023 | 25,63 | 25,75 | 25,44 | 25,74 | 1,06% | - |
21.11.2023 | 25,09 | 25,52 | 25,00 | 25,47 | 0,60% | - |
20.11.2023 | 24,98 | 25,32 | 24,94 | 25,32 | 1,12% | - |
17.11.2023 | 24,62 | 25,08 | 24,53 | 25,04 | 2,69% | - |
16.11.2023 | 24,32 | 24,38 | 23,95 | 24,38 | 0,35% | - |
15.11.2023 | 24,47 | 24,84 | 24,00 | 24,30 | -1,96% | - |
14.11.2023 | 23,49 | 24,78 | 23,33 | 24,78 | 8,64% | - |
13.11.2023 | 23,49 | 23,49 | 22,77 | 22,81 | -2,48% | - |
10.11.2023 | 23,71 | 23,81 | 23,31 | 23,39 | -2,42% | - |
09.11.2023 | 24,19 | 24,23 | 23,78 | 23,97 | 0,29% | - |
08.11.2023 | 23,84 | 24,10 | 23,73 | 23,90 | -0,65% | - |
07.11.2023 | 24,86 | 24,86 | 24,06 | 24,06 | -3,17% | - |
06.11.2023 | 24,91 | 24,94 | 24,22 | 24,85 | 1,04% | - |
03.11.2023 | 24,62 | 25,20 | 24,42 | 24,59 | 2,48% | - |
02.11.2023 | 23,74 | 24,01 | 23,34 | 24,00 | 2,79% | - |
01.11.2023 | 22,74 | 23,35 | 22,42 | 23,35 | 2,69% | - |