16,900€
-6,11%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -10,00% | - |
| 14.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 13.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 12.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 11.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 08.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 07.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,87% | - |
| 06.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 05.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 04.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 01.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 31.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 30.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 29.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 28.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 25.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 24.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 23.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 22.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 21.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | 63,00 |
| 18.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 17.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 16.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 15.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 14.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 11.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 10.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 09.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 08.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 07.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 04.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 03.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 02.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 01.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 30.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 27.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 26.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 25.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 5,26% | - |
| 24.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | 100,00 |
| 20.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 19.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 18.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 16.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 8,09% | - |
| 13.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 12.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 11.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 09.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 05.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 03.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 02.09.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 30.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 29.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 28.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 27.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 26.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 23.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 22.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 21.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 20.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 19.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 16.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 15.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 14.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 13.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 12.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 09.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 08.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 07.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 06.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -6,38% | - |
| 05.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -9,62% | - |
| 02.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -6,02% | - |
| 01.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 31.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 30.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 29.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 26.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 25.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 24.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 23.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 22.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 19.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 18.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 17.07.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 5,88% | - |
| 16.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 15.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 12.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 12,78% | - |
| 11.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 10.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 09.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 08.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 05.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 04.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 7,41% | - |
| 03.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 02.07.2024 | 14,40 | 14,40 | 13,10 | 13,10 | -7,75% | 281,00 |
| 01.07.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |