18,250€
-0,27%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,70 | 18,80 | 18,05 | 18,15 | -0,82% | - |
| 08.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 07.05.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 4,44% | 1,00 |
| 06.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 05.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 02.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -12,06% | - |
| 30.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 29.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 28.04.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 100,00 |
| 25.04.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | 90,00 |
| 24.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 23.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 5,82% | - |
| 22.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 17.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 16.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 15.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 14.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 11.04.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -8,17% | 40,00 |
| 10.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 13,66% | - |
| 09.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -9,41% | - |
| 08.04.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 10,38% | 191,00 |
| 07.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 04.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -8,74% | - |
| 03.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 02.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 01.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 31.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 28.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 27.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 26.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 25.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 24.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 21.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 20.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | - |
| 19.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 18.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 17.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 14.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 12.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 11.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 10.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 07.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 05.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 04.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | 182,00 |
| 03.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 28.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 27.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 26.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 25.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 24.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 6,42% | - |
| 21.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 20.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 19.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 18.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 13.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 12.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 10.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 07.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 06.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 05.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 04.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 03.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 31.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 30.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 29.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 28.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
| 24.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 23.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 22.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 21.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 20.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 17.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 16.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 15.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 14.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 7,34% | - |
| 13.01.2025 | 17,60 | 17,70 | 17,60 | 17,70 | 3,51% | 3,00 |
| 10.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 09.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 08.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 07.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 06.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 03.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 02.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 30.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 27.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 23.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 20.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -5,03% | - |
| 19.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 18.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 17.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 16.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 13.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 12.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |