13,539$
-2,17%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 13,10 | 14,04 | 13,10 | 13,55 | -2,12% | - |
| 28.02.2025 | 13,41 | 14,04 | 13,28 | 13,84 | 2,58% | - |
| 27.02.2025 | 13,65 | 13,68 | 13,45 | 13,49 | -1,22% | - |
| 26.02.2025 | 13,27 | 13,68 | 13,26 | 13,66 | 3,13% | - |
| 25.02.2025 | 13,21 | 13,28 | 12,62 | 13,24 | -0,84% | - |
| 24.02.2025 | 13,40 | 13,55 | 13,07 | 13,36 | 0,90% | - |
| 21.02.2025 | 13,10 | 13,29 | 12,86 | 13,24 | 1,41% | - |
| 20.02.2025 | 12,96 | 13,19 | 12,78 | 13,05 | 1,46% | - |
| 19.02.2025 | 13,09 | 13,09 | 12,74 | 12,87 | -4,56% | - |
| 18.02.2025 | 13,03 | 13,51 | 12,73 | 13,48 | 6,30% | - |
| 17.02.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,34% | - |
| 14.02.2025 | 12,43 | 12,80 | 12,43 | 12,64 | 1,49% | - |
| 13.02.2025 | 12,49 | 12,73 | 12,35 | 12,45 | 0,91% | - |
| 12.02.2025 | 13,01 | 13,01 | 12,34 | 12,34 | -5,66% | - |
| 11.02.2025 | 13,02 | 13,18 | 13,02 | 13,08 | 0,44% | - |
| 10.02.2025 | 12,75 | 13,35 | 12,70 | 13,03 | 5,71% | - |
| 07.02.2025 | 12,53 | 12,56 | 12,23 | 12,32 | -1,78% | - |
| 06.02.2025 | 12,23 | 12,74 | 12,23 | 12,55 | 4,39% | - |
| 05.02.2025 | 12,13 | 12,24 | 11,93 | 12,02 | -0,88% | - |
| 04.02.2025 | 11,99 | 12,13 | 11,94 | 12,13 | 1,98% | - |
| 03.02.2025 | 11,94 | 12,21 | 11,64 | 11,89 | -1,19% | - |
| 31.01.2025 | 12,29 | 12,43 | 12,03 | 12,03 | -2,41% | - |
| 30.01.2025 | 12,42 | 12,76 | 12,33 | 12,33 | -0,73% | - |
| 29.01.2025 | 12,42 | 12,52 | 12,26 | 12,42 | -0,62% | - |
| 28.01.2025 | 12,30 | 12,59 | 12,05 | 12,50 | 1,98% | - |
| 27.01.2025 | 12,51 | 12,59 | 12,23 | 12,26 | -2,31% | - |
| 24.01.2025 | 13,06 | 13,06 | 12,55 | 12,55 | -2,57% | - |
| 23.01.2025 | 13,00 | 13,04 | 12,73 | 12,88 | -0,83% | - |
| 22.01.2025 | 13,29 | 13,72 | 12,80 | 12,98 | -3,89% | - |
| 21.01.2025 | 12,76 | 13,51 | 12,73 | 13,51 | 6,38% | - |
| 17.01.2025 | 12,32 | 12,72 | 12,32 | 12,70 | 4,77% | - |
| 16.01.2025 | 11,79 | 12,16 | 11,67 | 12,12 | 4,23% | - |
| 15.01.2025 | 11,43 | 11,77 | 11,43 | 11,63 | 2,31% | - |
| 14.01.2025 | 11,46 | 11,57 | 11,11 | 11,37 | 0,26% | - |
| 13.01.2025 | 10,77 | 11,34 | 10,77 | 11,34 | 3,24% | - |
| 10.01.2025 | 11,55 | 11,64 | 10,91 | 10,98 | -4,03% | - |
| 08.01.2025 | 13,15 | 13,15 | 10,70 | 11,44 | -22,77% | - |
| 07.01.2025 | 15,07 | 15,21 | 14,65 | 14,82 | 0,07% | - |
| 06.01.2025 | 14,96 | 15,40 | 14,81 | 14,81 | 0,80% | - |
| 03.01.2025 | 14,87 | 15,03 | 14,63 | 14,69 | -1,55% | - |
| 02.01.2025 | 15,34 | 15,62 | 14,92 | 14,92 | -1,67% | - |
| 27.12.2024 | 15,33 | 16,07 | 15,17 | 15,17 | -2,29% | - |
| 23.12.2024 | 16,19 | 16,19 | 15,36 | 15,53 | 0,00% | - |
| 20.12.2024 | 16,46 | 16,46 | 15,52 | 15,53 | -2,48% | - |
| 19.12.2024 | 16,75 | 16,94 | 15,91 | 15,92 | -3,93% | - |
| 18.12.2024 | 17,08 | 17,95 | 16,43 | 16,57 | -4,31% | - |
| 17.12.2024 | 16,99 | 17,33 | 16,68 | 17,32 | 1,34% | - |
| 16.12.2024 | 17,64 | 17,64 | 17,09 | 17,09 | -2,34% | - |
| 13.12.2024 | 18,40 | 18,40 | 17,50 | 17,50 | -4,95% | - |
| 12.12.2024 | 18,78 | 18,78 | 18,21 | 18,42 | -2,40% | - |
| 11.12.2024 | 19,16 | 19,28 | 18,80 | 18,87 | -0,60% | - |
| 10.12.2024 | 19,01 | 19,26 | 18,20 | 18,98 | 0,42% | - |
| 09.12.2024 | 19,00 | 19,71 | 18,89 | 18,90 | 0,75% | - |
| 06.12.2024 | 19,75 | 19,77 | 18,69 | 18,76 | -4,99% | - |
| 05.12.2024 | 20,46 | 20,48 | 19,69 | 19,75 | -3,65% | - |
| 04.12.2024 | 19,90 | 20,50 | 19,80 | 20,50 | 3,30% | - |
| 03.12.2024 | 19,82 | 20,45 | 19,66 | 19,84 | 0,80% | - |
| 02.12.2024 | 19,76 | 19,83 | 19,33 | 19,68 | -0,64% | - |
| 29.11.2024 | 19,87 | 20,09 | 19,81 | 19,81 | 0,56% | - |
| 27.11.2024 | 19,54 | 19,99 | 19,54 | 19,70 | 1,37% | - |
| 26.11.2024 | 20,42 | 20,42 | 19,43 | 19,43 | -5,55% | - |
| 25.11.2024 | 20,22 | 20,88 | 20,22 | 20,58 | 1,56% | - |
| 22.11.2024 | 19,78 | 20,28 | 19,66 | 20,26 | 2,79% | - |
| 21.11.2024 | 19,12 | 19,78 | 18,70 | 19,71 | 7,27% | - |
| 20.11.2024 | 17,23 | 18,38 | 17,23 | 18,38 | 5,28% | - |
| 19.11.2024 | 17,50 | 17,58 | 17,31 | 17,46 | -0,79% | - |
| 18.11.2024 | 17,77 | 18,08 | 17,53 | 17,59 | -0,25% | - |
| 15.11.2024 | 17,62 | 17,71 | 17,15 | 17,64 | 1,72% | - |
| 14.11.2024 | 19,20 | 19,21 | 17,34 | 17,34 | -9,40% | - |
| 13.11.2024 | 19,69 | 19,73 | 19,04 | 19,14 | -1,37% | - |
| 12.11.2024 | 19,47 | 19,76 | 19,24 | 19,40 | -2,92% | - |
| 11.11.2024 | 19,92 | 19,99 | 19,31 | 19,99 | 0,75% | - |
| 08.11.2024 | 19,42 | 19,91 | 19,42 | 19,84 | -0,09% | - |
| 07.11.2024 | 20,47 | 20,47 | 19,19 | 19,86 | -3,16% | - |
| 06.11.2024 | 18,48 | 20,68 | 18,46 | 20,51 | 21,45% | - |
| 05.11.2024 | 16,89 | 17,15 | 16,47 | 16,88 | -0,61% | - |
| 04.11.2024 | 16,42 | 17,05 | 16,42 | 16,99 | 4,99% | - |
| 01.11.2024 | 16,30 | 16,32 | 15,66 | 16,18 | -0,29% | - |
| 31.10.2024 | 16,85 | 16,85 | 16,23 | 16,23 | -4,65% | - |
| 30.10.2024 | 17,05 | 17,81 | 17,02 | 17,02 | -0,32% | - |
| 29.10.2024 | 16,70 | 17,07 | 16,52 | 17,07 | 2,30% | - |
| 28.10.2024 | 16,38 | 16,69 | 16,13 | 16,69 | 4,49% | - |
| 25.10.2024 | 16,37 | 16,78 | 15,95 | 15,97 | -1,67% | - |
| 24.10.2024 | 16,88 | 16,94 | 15,74 | 16,24 | -2,35% | - |
| 23.10.2024 | 17,23 | 17,23 | 16,42 | 16,64 | -1,57% | - |
| 22.10.2024 | 17,47 | 17,47 | 16,86 | 16,90 | -1,30% | - |
| 21.10.2024 | 18,14 | 18,14 | 17,12 | 17,12 | -5,87% | - |
| 18.10.2024 | 18,45 | 18,84 | 18,19 | 18,19 | -1,84% | - |
| 17.10.2024 | 17,77 | 18,56 | 17,68 | 18,53 | 5,09% | - |
| 16.10.2024 | 17,77 | 18,10 | 17,63 | 17,63 | -0,77% | - |
| 15.10.2024 | 17,47 | 17,89 | 17,47 | 17,77 | -0,76% | - |
| 14.10.2024 | 18,48 | 18,48 | 17,91 | 17,91 | -3,75% | - |
| 11.10.2024 | 18,39 | 18,61 | 18,27 | 18,60 | 1,41% | - |
| 10.10.2024 | 18,63 | 18,85 | 18,29 | 18,34 | -2,50% | - |
| 09.10.2024 | 18,30 | 18,95 | 18,22 | 18,81 | 3,20% | - |
| 08.10.2024 | 17,70 | 18,23 | 17,52 | 18,23 | 0,47% | - |
| 07.10.2024 | 17,72 | 18,15 | 17,62 | 18,15 | 1,46% | - |
| 04.10.2024 | 18,32 | 18,44 | 17,88 | 17,88 | -0,40% | - |
| 03.10.2024 | 18,62 | 18,62 | 17,95 | 17,95 | -4,09% | - |
| 02.10.2024 | 18,47 | 18,78 | 18,32 | 18,72 | 1,39% | - |