16,600€
2,47%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 16,60 | 16,60 | 16,50 | 16,50 | 1,85% | - |
| 15.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 12.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 11.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -7,45% | - |
| 10.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 09.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 08.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 05.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 04.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 03.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -4,62% | - |
| 02.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,85% | - |
| 28.03.2024 | 18,96 | 18,96 | 18,96 | 18,96 | 6,52% | - |
| 27.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,77% | - |
| 26.03.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 1,72% | - |
| 25.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 22.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 7,31% | - |
| 21.03.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -0,61% | - |
| 20.03.2024 | 16,49 | 16,49 | 16,31 | 16,31 | 0,00% | 60,00 |
| 19.03.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -7,72% | - |
| 18.03.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 1,79% | - |
| 15.03.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -3,74% | - |
| 14.03.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 2,56% | - |
| 13.03.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,76% | - |
| 12.03.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 2,20% | - |
| 11.03.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -0,57% | - |
| 08.03.2024 | 17,78 | 17,78 | 17,62 | 17,62 | 0,26% | 30,00 |
| 07.03.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -2,25% | - |
| 06.03.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -1,94% | - |
| 05.03.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -5,10% | - |
| 04.03.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 6,56% | - |
| 01.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,28% | - |
| 29.02.2024 | 18,80 | 18,80 | 18,08 | 18,08 | -17,59% | 350,00 |
| 28.02.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,14% | - |
| 27.02.2024 | 21,91 | 21,91 | 21,91 | 21,91 | -0,14% | - |
| 26.02.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 1,11% | - |
| 23.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,23% | - |
| 22.02.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -0,77% | - |
| 21.02.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -3,99% | - |
| 20.02.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,09% | - |
| 19.02.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -0,04% | - |
| 16.02.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 3,09% | - |
| 15.02.2024 | 22,36 | 22,36 | 22,36 | 22,36 | 2,99% | - |
| 14.02.2024 | 21,71 | 21,71 | 21,71 | 21,71 | -7,22% | - |
| 13.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,45% | - |
| 12.02.2024 | 22,84 | 22,84 | 22,84 | 22,84 | 1,11% | - |
| 09.02.2024 | 22,59 | 22,59 | 22,59 | 22,59 | 0,44% | - |
| 08.02.2024 | 22,49 | 22,49 | 22,49 | 22,49 | -0,49% | - |
| 07.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,22% | - |
| 06.02.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -2,54% | - |
| 05.02.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -2,84% | - |
| 02.02.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -1,28% | - |
| 01.02.2024 | 24,23 | 24,23 | 24,23 | 24,23 | -3,16% | - |
| 31.01.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,72% | - |
| 30.01.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 4,68% | - |
| 29.01.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -2,55% | - |
| 26.01.2024 | 24,03 | 24,35 | 24,03 | 24,35 | 3,48% | 70,00 |
| 25.01.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -0,30% | - |
| 24.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,64% | - |
| 23.01.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 1,03% | - |
| 22.01.2024 | 23,21 | 23,21 | 23,21 | 23,21 | -2,89% | - |
| 19.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,14% | - |
| 18.01.2024 | 23,63 | 23,63 | 23,63 | 23,63 | -1,01% | - |
| 17.01.2024 | 23,87 | 23,87 | 23,87 | 23,87 | -3,05% | - |
| 16.01.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 0,24% | - |
| 15.01.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,37% | - |
| 12.01.2024 | 24,47 | 24,47 | 24,47 | 24,47 | -1,09% | - |
| 11.01.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 0,04% | - |
| 10.01.2024 | 24,73 | 24,73 | 24,73 | 24,73 | -2,91% | - |
| 09.01.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 1,07% | - |
| 08.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,98% | - |
| 05.01.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -7,90% | - |
| 04.01.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -2,44% | - |
| 03.01.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,10% | - |
| 02.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,92% | - |
| 29.12.2023 | 28,31 | 28,31 | 28,31 | 28,31 | -0,07% | - |
| 28.12.2023 | 28,33 | 28,33 | 28,33 | 28,33 | 0,07% | - |
| 27.12.2023 | 28,31 | 28,31 | 28,31 | 28,31 | 1,32% | - |
| 22.12.2023 | 27,94 | 27,94 | 27,94 | 27,94 | 0,58% | - |
| 21.12.2023 | 27,78 | 27,78 | 27,78 | 27,78 | 0,69% | - |
| 20.12.2023 | 27,59 | 27,59 | 27,59 | 27,59 | 4,15% | - |
| 19.12.2023 | 26,49 | 26,49 | 26,49 | 26,49 | -1,74% | - |
| 18.12.2023 | 26,96 | 26,96 | 26,96 | 26,96 | 0,90% | - |
| 15.12.2023 | 26,72 | 26,72 | 26,72 | 26,72 | 6,97% | - |
| 14.12.2023 | 24,98 | 24,98 | 24,98 | 24,98 | 3,01% | - |
| 13.12.2023 | 24,25 | 24,25 | 24,25 | 24,25 | -1,26% | - |
| 12.12.2023 | 24,56 | 24,56 | 24,56 | 24,56 | 0,99% | - |
| 11.12.2023 | 24,32 | 24,32 | 24,32 | 24,32 | 0,87% | - |
| 08.12.2023 | 24,11 | 24,11 | 24,11 | 24,11 | 1,69% | - |
| 07.12.2023 | 23,71 | 23,71 | 23,71 | 23,71 | 0,25% | - |
| 06.12.2023 | 23,65 | 23,65 | 23,65 | 23,65 | -2,59% | - |
| 05.12.2023 | 24,28 | 24,28 | 24,28 | 24,28 | 0,71% | - |
| 04.12.2023 | 24,11 | 24,11 | 24,11 | 24,11 | 3,61% | - |
| 01.12.2023 | 23,27 | 23,27 | 23,27 | 23,27 | 1,09% | - |
| 30.11.2023 | 23,02 | 23,02 | 23,02 | 23,02 | 0,44% | - |
| 29.11.2023 | 22,92 | 22,92 | 22,92 | 22,92 | -0,26% | - |
| 28.11.2023 | 22,98 | 22,98 | 22,98 | 22,98 | -1,84% | - |
| 27.11.2023 | 23,41 | 23,41 | 23,41 | 23,41 | -0,43% | - |
| 24.11.2023 | 23,51 | 23,51 | 23,51 | 23,51 | 0,26% | - |
| 23.11.2023 | 23,45 | 23,45 | 23,45 | 23,45 | 1,08% | - |
| 22.11.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 1,00% | - |