31,286$
3,39%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 30,07 | 31,65 | 30,07 | 31,22 | 3,17% | 171.681,00 |
| 05.06.2023 | 30,48 | 30,58 | 29,72 | 30,26 | -1,14% | 144.976,00 |
| 02.06.2023 | 28,98 | 30,87 | 28,98 | 30,61 | 8,85% | 254.785,00 |
| 01.06.2023 | 27,57 | 28,16 | 27,29 | 28,12 | 2,22% | 112.123,00 |
| 31.05.2023 | 28,15 | 28,15 | 26,97 | 27,51 | -2,65% | 307.248,00 |
| 30.05.2023 | 29,00 | 29,00 | 28,14 | 28,26 | -2,69% | 100.958,00 |
| 26.05.2023 | 29,12 | 29,32 | 28,79 | 29,04 | 0,59% | 107.059,00 |
| 25.05.2023 | 28,79 | 29,12 | 28,45 | 28,87 | -0,41% | 95.835,00 |
| 24.05.2023 | 29,45 | 29,50 | 28,74 | 28,99 | -2,55% | 105.801,00 |
| 23.05.2023 | 29,48 | 29,89 | 29,18 | 29,75 | 0,34% | 132.072,00 |
| 22.05.2023 | 29,47 | 29,87 | 28,51 | 29,65 | 0,71% | 106.631,00 |
| 19.05.2023 | 29,95 | 29,95 | 29,10 | 29,44 | -0,17% | 115.495,00 |
| 18.05.2023 | 28,94 | 29,61 | 28,46 | 29,49 | 1,83% | 117.768,00 |
| 17.05.2023 | 28,13 | 29,01 | 28,13 | 28,96 | 3,69% | 76.221,00 |
| 16.05.2023 | 28,15 | 28,44 | 27,80 | 27,93 | -1,93% | 139.488,00 |
| 15.05.2023 | 28,28 | 28,60 | 27,89 | 28,48 | 1,28% | 99.057,00 |
| 12.05.2023 | 28,08 | 28,44 | 27,91 | 28,12 | 0,93% | 130.333,00 |
| 11.05.2023 | 27,23 | 27,92 | 26,94 | 27,86 | 0,51% | 234.981,00 |
| 10.05.2023 | 28,06 | 28,06 | 26,83 | 27,72 | 0,54% | 201.835,00 |
| 09.05.2023 | 27,40 | 27,94 | 27,39 | 27,57 | 0,33% | 123.002,00 |
| 08.05.2023 | 28,66 | 28,70 | 27,33 | 27,48 | -2,86% | 129.674,00 |
| 05.05.2023 | 28,63 | 29,05 | 28,23 | 28,29 | 0,64% | 168.916,00 |
| 04.05.2023 | 28,28 | 28,30 | 27,29 | 28,11 | -0,95% | 224.985,00 |
| 03.05.2023 | 28,60 | 29,14 | 28,35 | 28,38 | -0,77% | 284.171,00 |
| 02.05.2023 | 28,93 | 28,93 | 28,03 | 28,60 | -1,31% | 179.558,00 |
| 01.05.2023 | 29,12 | 29,47 | 28,79 | 28,98 | 0,31% | 127.864,00 |
| 28.04.2023 | 28,77 | 29,01 | 28,62 | 28,89 | -0,03% | 163.592,00 |
| 27.04.2023 | 28,39 | 28,95 | 28,35 | 28,90 | 2,05% | 153.396,00 |
| 26.04.2023 | 29,53 | 29,71 | 28,09 | 28,32 | -3,97% | 172.003,00 |
| 25.04.2023 | 29,85 | 30,34 | 29,37 | 29,49 | -3,34% | 203.183,00 |
| 24.04.2023 | 30,41 | 30,82 | 30,28 | 30,51 | -0,33% | 98.182,00 |
| 21.04.2023 | 30,89 | 30,90 | 30,12 | 30,61 | -1,92% | 210.337,00 |
| 20.04.2023 | 30,86 | 31,33 | 30,80 | 31,21 | -0,10% | 213.535,00 |
| 19.04.2023 | 31,22 | 31,56 | 30,94 | 31,24 | -0,67% | 182.415,00 |
| 18.04.2023 | 30,86 | 31,51 | 30,86 | 31,45 | 2,58% | 196.526,00 |
| 17.04.2023 | 31,58 | 31,72 | 30,35 | 30,66 | -2,79% | 201.201,00 |
| 14.04.2023 | 32,10 | 32,27 | 31,08 | 31,54 | -2,02% | 169.055,00 |
| 13.04.2023 | 31,79 | 32,20 | 31,10 | 32,19 | 2,03% | 173.288,00 |
| 12.04.2023 | 31,20 | 31,71 | 30,65 | 31,55 | 1,84% | 291.726,00 |
| 11.04.2023 | 30,80 | 31,29 | 30,58 | 30,98 | 1,71% | 239.121,00 |
| 10.04.2023 | 29,28 | 30,63 | 29,28 | 30,46 | 3,82% | 235.838,00 |
| 06.04.2023 | 28,51 | 29,38 | 27,39 | 29,34 | 2,23% | 234.545,00 |
| 05.04.2023 | 28,51 | 28,88 | 27,02 | 28,70 | -5,37% | 457.537,00 |
| 04.04.2023 | 31,24 | 31,24 | 29,95 | 30,33 | -3,35% | 220.477,00 |
| 03.04.2023 | 31,16 | 31,48 | 30,43 | 31,38 | 0,90% | 283.903,00 |
| 31.03.2023 | 30,58 | 31,16 | 30,56 | 31,10 | 2,47% | 161.117,00 |
| 30.03.2023 | 30,40 | 30,73 | 30,12 | 30,35 | 1,03% | 114.977,00 |
| 29.03.2023 | 29,81 | 30,14 | 29,73 | 30,04 | 1,52% | 141.019,00 |
| 28.03.2023 | 29,67 | 30,07 | 29,34 | 29,59 | -0,20% | 117.245,00 |
| 27.03.2023 | 29,61 | 30,02 | 29,34 | 29,65 | 1,06% | 105.797,00 |
| 24.03.2023 | 28,72 | 29,44 | 28,55 | 29,34 | 0,41% | 129.137,00 |
| 23.03.2023 | 29,28 | 30,20 | 28,89 | 29,22 | 0,52% | 127.356,00 |
| 22.03.2023 | 29,90 | 30,38 | 29,04 | 29,07 | -3,16% | 201.886,00 |
| 21.03.2023 | 29,64 | 30,89 | 29,47 | 30,02 | 3,66% | 198.090,00 |
| 20.03.2023 | 28,81 | 29,38 | 28,57 | 28,96 | 1,51% | 193.850,00 |
| 17.03.2023 | 29,15 | 29,15 | 28,21 | 28,53 | -2,13% | 752.420,00 |
| 16.03.2023 | 28,04 | 29,45 | 27,60 | 29,15 | 2,14% | 283.471,00 |
| 15.03.2023 | 30,76 | 30,87 | 27,66 | 28,54 | -10,56% | 381.220,00 |
| 14.03.2023 | 32,16 | 32,82 | 31,48 | 31,91 | 0,82% | 222.904,00 |
| 13.03.2023 | 32,42 | 32,54 | 31,57 | 31,65 | -3,92% | 245.890,00 |
| 10.03.2023 | 33,13 | 33,91 | 32,39 | 32,94 | 0,15% | 311.211,00 |
| 09.03.2023 | 34,10 | 34,39 | 32,65 | 32,89 | -3,86% | 191.504,00 |
| 08.03.2023 | 33,03 | 34,24 | 32,88 | 34,21 | 3,70% | 222.912,00 |
| 07.03.2023 | 34,05 | 34,73 | 32,89 | 32,99 | -3,37% | 416.794,00 |
| 06.03.2023 | 35,63 | 35,63 | 33,77 | 34,14 | -4,21% | 266.323,00 |
| 03.03.2023 | 35,39 | 36,52 | 35,17 | 35,64 | 1,34% | 351.557,00 |
| 02.03.2023 | 33,78 | 35,22 | 33,52 | 35,17 | 3,93% | 293.981,00 |
| 01.03.2023 | 32,81 | 33,95 | 32,55 | 33,84 | 3,52% | 909.026,00 |
| 28.02.2023 | 32,77 | 33,16 | 32,60 | 32,69 | -0,03% | 368.855,00 |
| 27.02.2023 | 32,24 | 32,83 | 32,07 | 32,70 | 2,35% | 134.672,00 |
| 24.02.2023 | 31,61 | 32,02 | 31,09 | 31,95 | -1,27% | 128.382,00 |
| 23.02.2023 | 33,21 | 33,43 | 31,81 | 32,36 | -1,97% | 136.082,00 |
| 22.02.2023 | 32,93 | 33,34 | 32,67 | 33,01 | 0,00% | 214.009,00 |
| 21.02.2023 | 33,81 | 34,21 | 32,73 | 33,01 | -2,51% | 211.653,00 |
| 17.02.2023 | 33,75 | 34,00 | 33,20 | 33,86 | 0,80% | 232.100,00 |
| 16.02.2023 | 33,25 | 33,87 | 33,02 | 33,59 | 0,72% | 250.070,00 |
| 15.02.2023 | 32,48 | 33,47 | 32,46 | 33,35 | 1,37% | 191.335,00 |
| 14.02.2023 | 32,10 | 33,46 | 31,92 | 32,90 | 1,76% | 275.828,00 |
| 13.02.2023 | 31,36 | 32,36 | 30,96 | 32,33 | 2,50% | 398.477,00 |
| 10.02.2023 | 30,71 | 31,69 | 30,52 | 31,54 | 2,50% | 728.867,00 |
| 09.02.2023 | 32,57 | 32,57 | 30,73 | 30,77 | -4,17% | 415.151,00 |
| 08.02.2023 | 33,89 | 33,89 | 32,08 | 32,11 | -5,78% | 297.127,00 |
| 07.02.2023 | 34,21 | 34,36 | 32,87 | 34,08 | -0,55% | 226.274,00 |
| 06.02.2023 | 33,40 | 34,79 | 33,22 | 34,27 | 1,72% | 282.265,00 |
| 03.02.2023 | 33,80 | 34,80 | 33,40 | 33,69 | -0,97% | 275.698,00 |
| 02.02.2023 | 34,31 | 34,39 | 33,81 | 34,02 | -0,15% | 307.289,00 |
| 01.02.2023 | 33,62 | 34,30 | 33,14 | 34,07 | 0,68% | 305.197,00 |
| 31.01.2023 | 33,51 | 33,92 | 33,20 | 33,84 | 0,36% | 160.604,00 |
| 30.01.2023 | 33,56 | 34,38 | 33,56 | 33,72 | -1,52% | 107.689,00 |
| 27.01.2023 | 34,31 | 34,78 | 33,78 | 34,24 | -0,78% | 134.118,00 |
| 26.01.2023 | 33,72 | 34,54 | 33,47 | 34,51 | 2,77% | 244.413,00 |
| 25.01.2023 | 32,66 | 33,75 | 32,32 | 33,58 | 1,54% | 318.532,00 |
| 24.01.2023 | 33,46 | 33,96 | 32,76 | 33,07 | -1,81% | 142.004,00 |
| 23.01.2023 | 34,18 | 34,45 | 33,39 | 33,68 | -1,14% | 158.453,00 |
| 20.01.2023 | 33,63 | 34,22 | 33,24 | 34,07 | 1,34% | 199.267,00 |
| 19.01.2023 | 33,50 | 34,12 | 33,02 | 33,62 | -0,65% | 234.292,00 |
| 18.01.2023 | 33,71 | 35,19 | 33,65 | 33,84 | 1,84% | 252.927,00 |
| 17.01.2023 | 34,10 | 34,65 | 33,11 | 33,23 | -2,39% | 175.895,00 |
| 16.01.2023 | 34,43 | 34,43 | 34,01 | 34,04 | -1,01% | - |
| 13.01.2023 | 34,24 | 34,53 | 33,90 | 34,39 | -0,26% | 227.348,00 |