18,303$
3,08%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18,06 | 18,38 | 17,72 | 18,31 | 3,10% | - |
| 25.07.2024 | 17,12 | 18,10 | 17,12 | 17,76 | 3,89% | - |
| 24.07.2024 | 17,70 | 17,83 | 17,08 | 17,09 | -3,69% | - |
| 23.07.2024 | 17,06 | 17,87 | 16,87 | 17,75 | 2,81% | - |
| 22.07.2024 | 16,75 | 17,26 | 16,40 | 17,26 | 2,60% | - |
| 19.07.2024 | 17,15 | 17,15 | 16,70 | 16,82 | -2,26% | - |
| 18.07.2024 | 18,01 | 18,01 | 17,14 | 17,21 | -4,16% | - |
| 17.07.2024 | 17,69 | 18,03 | 17,59 | 17,96 | 0,30% | - |
| 16.07.2024 | 17,00 | 17,91 | 16,93 | 17,91 | 6,37% | - |
| 15.07.2024 | 16,71 | 17,07 | 16,67 | 16,83 | 1,18% | - |
| 12.07.2024 | 16,57 | 16,80 | 16,56 | 16,64 | 1,10% | - |
| 11.07.2024 | 14,64 | 16,46 | 14,64 | 16,46 | 13,16% | - |
| 10.07.2024 | 14,67 | 14,69 | 14,51 | 14,54 | -0,62% | - |
| 09.07.2024 | 15,13 | 15,14 | 14,63 | 14,63 | -3,49% | - |
| 08.07.2024 | 15,24 | 15,45 | 14,99 | 15,16 | 0,83% | - |
| 05.07.2024 | 15,83 | 15,83 | 14,83 | 15,04 | -4,60% | - |
| 03.07.2024 | 14,75 | 15,76 | 14,75 | 15,76 | 7,18% | - |
| 02.07.2024 | 13,87 | 14,73 | 12,72 | 14,71 | -3,94% | - |
| 01.07.2024 | 15,25 | 15,58 | 15,19 | 15,31 | -0,12% | - |
| 28.06.2024 | 14,87 | 15,36 | 14,82 | 15,33 | 4,76% | - |
| 27.06.2024 | 14,43 | 14,75 | 14,35 | 14,63 | 1,29% | - |
| 26.06.2024 | 14,50 | 14,50 | 14,10 | 14,45 | 1,34% | - |
| 25.06.2024 | 14,91 | 14,91 | 14,25 | 14,26 | -5,15% | - |
| 24.06.2024 | 14,85 | 15,08 | 14,59 | 15,03 | 2,39% | - |
| 21.06.2024 | 14,98 | 14,98 | 14,49 | 14,68 | -0,12% | - |
| 20.06.2024 | 14,90 | 14,99 | 14,70 | 14,70 | -1,32% | - |
| 18.06.2024 | 15,36 | 15,44 | 14,71 | 14,89 | -2,89% | - |
| 17.06.2024 | 15,49 | 15,49 | 15,10 | 15,34 | -1,19% | - |
| 14.06.2024 | 15,41 | 15,57 | 15,16 | 15,52 | -0,10% | - |
| 13.06.2024 | 15,99 | 16,06 | 15,25 | 15,54 | -2,89% | - |
| 12.06.2024 | 15,92 | 16,32 | 15,62 | 16,00 | 1,48% | - |
| 11.06.2024 | 16,03 | 16,03 | 15,53 | 15,77 | -2,75% | - |
| 10.06.2024 | 15,94 | 16,26 | 15,55 | 16,21 | 2,22% | - |
| 07.06.2024 | 16,19 | 16,24 | 15,76 | 15,86 | -2,19% | - |
| 06.06.2024 | 16,38 | 16,52 | 16,10 | 16,22 | 0,03% | - |
| 05.06.2024 | 16,17 | 16,30 | 15,95 | 16,21 | 0,09% | - |
| 04.06.2024 | 16,86 | 16,86 | 16,06 | 16,20 | -4,06% | - |
| 03.06.2024 | 17,41 | 17,44 | 16,64 | 16,88 | -1,35% | - |
| 31.05.2024 | 17,30 | 17,48 | 17,03 | 17,11 | 0,01% | - |
| 30.05.2024 | 16,62 | 17,36 | 16,62 | 17,11 | 2,68% | - |
| 29.05.2024 | 17,71 | 17,71 | 16,65 | 16,66 | -6,52% | - |
| 28.05.2024 | 17,74 | 18,51 | 17,74 | 17,82 | 1,84% | - |
| 24.05.2024 | 17,54 | 17,68 | 17,44 | 17,50 | -0,03% | - |
| 23.05.2024 | 18,26 | 18,34 | 17,29 | 17,51 | -3,66% | - |
| 22.05.2024 | 18,15 | 18,34 | 17,85 | 18,17 | 0,79% | - |
| 21.05.2024 | 18,22 | 18,27 | 17,89 | 18,03 | -0,34% | - |
| 20.05.2024 | 18,85 | 18,85 | 18,06 | 18,09 | -4,38% | - |
| 17.05.2024 | 19,19 | 19,32 | 18,92 | 18,92 | -1,03% | - |
| 16.05.2024 | 18,57 | 19,26 | 18,57 | 19,12 | 1,94% | - |
| 15.05.2024 | 19,65 | 19,65 | 18,34 | 18,75 | -3,73% | - |
| 14.05.2024 | 19,04 | 19,54 | 18,73 | 19,48 | 5,15% | - |
| 13.05.2024 | 18,47 | 18,87 | 18,47 | 18,53 | 1,04% | - |
| 10.05.2024 | 18,21 | 18,41 | 18,05 | 18,34 | 0,92% | - |
| 09.05.2024 | 17,48 | 18,17 | 17,47 | 18,17 | 3,13% | - |
| 08.05.2024 | 18,41 | 18,41 | 17,45 | 17,62 | -3,56% | - |
| 07.05.2024 | 18,59 | 18,90 | 18,27 | 18,27 | -2,49% | - |
| 06.05.2024 | 18,02 | 18,74 | 18,01 | 18,74 | 4,90% | - |
| 03.05.2024 | 17,82 | 18,03 | 17,51 | 17,86 | 1,40% | - |
| 02.05.2024 | 17,49 | 17,98 | 17,45 | 17,61 | 1,28% | - |
| 30.04.2024 | 17,91 | 17,91 | 17,31 | 17,39 | -3,41% | - |
| 29.04.2024 | 17,76 | 18,25 | 17,76 | 18,00 | 0,68% | - |
| 26.04.2024 | 18,22 | 18,45 | 17,84 | 17,88 | -1,25% | - |
| 25.04.2024 | 17,77 | 18,38 | 17,52 | 18,11 | 1,32% | - |
| 24.04.2024 | 17,77 | 17,94 | 17,51 | 17,87 | 1,17% | - |
| 23.04.2024 | 17,70 | 18,11 | 17,59 | 17,67 | -3,03% | - |
| 22.04.2024 | 18,39 | 18,60 | 18,20 | 18,22 | -1,21% | - |
| 19.04.2024 | 19,10 | 19,10 | 18,30 | 18,44 | -1,44% | - |
| 18.04.2024 | 18,98 | 19,05 | 18,01 | 18,71 | 2,69% | - |
| 17.04.2024 | 17,79 | 18,55 | 17,67 | 18,22 | 4,65% | - |
| 16.04.2024 | 17,44 | 17,44 | 16,99 | 17,41 | -0,99% | - |
| 15.04.2024 | 17,29 | 18,10 | 17,29 | 17,59 | 2,13% | - |
| 12.04.2024 | 18,14 | 18,60 | 17,02 | 17,22 | -5,57% | - |
| 11.04.2024 | 18,89 | 18,91 | 18,23 | 18,23 | -2,99% | - |
| 10.04.2024 | 20,27 | 20,27 | 18,60 | 18,80 | -8,33% | - |
| 09.04.2024 | 20,24 | 20,76 | 20,20 | 20,50 | 1,54% | - |
| 08.04.2024 | 20,06 | 20,50 | 20,05 | 20,19 | 1,02% | - |
| 05.04.2024 | 19,14 | 20,49 | 19,02 | 19,99 | 1,78% | - |
| 04.04.2024 | 19,41 | 20,20 | 17,50 | 19,64 | -2,56% | - |
| 03.04.2024 | 20,66 | 20,66 | 20,01 | 20,16 | -0,34% | - |
| 02.04.2024 | 20,71 | 20,91 | 19,85 | 20,22 | -4,65% | - |
| 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% | - |