Schnitzer Steel Industries Inc.
[WKN: 899146 | ISIN: US8068821060]
Aktienkurse
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid: Ask:

Aktienkurse zur Schnitzer Steel Industries Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 34,10 35,31 34,06 34,44 -4,59% -
25.02.2021 37,52 37,93 35,93 36,10 -5,15% -
24.02.2021 37,22 38,22 36,93 38,06 3,03% -
23.02.2021 36,36 37,66 35,94 36,94 -0,44% -
22.02.2021 35,70 37,35 35,64 37,10 3,62% -
19.02.2021 34,55 36,28 34,44 35,81 6,90% -
18.02.2021 33,75 34,05 33,28 33,50 -3,42% -
17.02.2021 35,07 35,11 34,24 34,68 -1,49% -
16.02.2021 35,90 35,93 35,11 35,21 0,64% -
12.02.2021 34,30 35,11 34,26 34,98 1,98% -
11.02.2021 34,45 34,60 33,40 34,30 -0,26% -
10.02.2021 34,16 34,86 33,75 34,39 -0,33% -
09.02.2021 34,28 34,63 33,63 34,51 0,67% -
08.02.2021 33,85 34,52 33,31 34,28 5,66% -
05.02.2021 32,26 32,58 31,96 32,44 3,82% -
04.02.2021 31,36 31,36 31,16 31,25 4,18% -
03.02.2021 30,36 30,54 29,90 29,99 -0,99% -
02.02.2021 30,61 31,09 30,13 30,29 -0,38% -
01.02.2021 30,34 30,67 29,88 30,41 3,31% -
29.01.2021 29,41 29,43 29,41 29,43 -1,80% -
28.01.2021 29,02 30,32 28,79 29,97 2,81% -
27.01.2021 28,77 29,87 28,72 29,15 -2,67% -
26.01.2021 29,99 30,01 29,88 29,95 -2,55% -
25.01.2021 30,73 30,74 30,73 30,74 -2,64% -
22.01.2021 30,55 31,78 30,27 31,57 1,77% -
21.01.2021 30,99 31,03 30,95 31,02 -1,84% -
20.01.2021 32,06 32,10 31,05 31,60 -2,02% -
19.01.2021 32,59 33,24 31,93 32,25 0,70% -
15.01.2021 31,83 32,54 31,61 32,03 -3,36% -
14.01.2021 33,43 33,99 32,86 33,14 -2,47% -
13.01.2021 34,35 34,99 33,79 33,98 -4,34% -
12.01.2021 35,52 35,52 35,52 35,52 -3,79% -
11.01.2021 37,15 37,43 36,54 36,92 -0,83% -
08.01.2021 36,39 37,64 35,84 37,23 -5,03% -
07.01.2021 41,71 42,18 38,41 39,20 1,16% -
06.01.2021 37,91 39,37 37,23 38,75 10,16% -
05.01.2021 33,56 35,83 33,10 35,18 8,48% -
04.01.2021 32,16 32,74 31,52 32,43 1,34% -
31.12.2020 31,25 32,11 31,25 32,00 3,14% -
30.12.2020 30,86 31,35 30,66 31,02 3,11% -
29.12.2020 30,30 30,72 29,85 30,09 -3,51% -
28.12.2020 30,41 31,19 30,41 31,18 0,94% -
24.12.2020 30,89 31,66 30,66 30,89 -0,96% -
23.12.2020 30,84 31,42 30,41 31,19 2,60% -
22.12.2020 30,57 30,58 29,77 30,40 1,74% -
21.12.2020 29,39 29,90 29,38 29,88 -0,20% -
18.12.2020 30,67 30,80 29,70 29,94 -1,72% -
17.12.2020 30,76 30,84 30,06 30,47 -1,23% -
16.12.2020 31,27 31,41 30,40 30,85 -0,45% -
15.12.2020 30,99 30,99 30,99 30,99 2,28% -
14.12.2020 29,45 38,09 29,00 30,30 2,90% -
11.12.2020 30,32 30,35 29,12 29,44 -0,34% -
10.12.2020 28,79 29,70 28,50 29,54 2,75% -
09.12.2020 28,61 28,83 28,25 28,75 0,82% -
08.12.2020 28,05 28,87 0,00 28,52 1,60% -
07.12.2020 27,41 28,09 27,36 28,07 1,68% -
04.12.2020 26,78 27,75 26,76 27,60 4,13% -
03.12.2020 26,56 27,93 26,13 26,51 -0,60% -
02.12.2020 26,56 27,06 26,32 26,67 0,81% -
01.12.2020 26,61 26,79 26,18 26,45 2,08% -
30.11.2020 25,65 26,74 23,29 25,91 -2,02% -
27.11.2020 26,60 27,09 26,28 26,45 -0,86% -
25.11.2020 26,73 27,19 26,39 26,68 -1,97% -
24.11.2020 26,31 27,38 26,31 27,21 5,36% -
23.11.2020 25,22 25,96 25,19 25,83 4,07% -
20.11.2020 24,69 24,96 24,30 24,82 3,83% -
19.11.2020 23,88 24,04 23,27 23,90 0,40% -
18.11.2020 24,43 24,50 23,72 23,81 -2,70% -
17.11.2020 23,86 24,82 23,56 24,47 0,14% -
16.11.2020 24,76 25,11 24,15 24,43 3,39% -
13.11.2020 23,05 23,77 22,90 23,63 4,84% -
12.11.2020 23,04 23,14 22,31 22,54 -0,24% -
11.11.2020 22,00 23,05 0,00 22,60 -1,14% -
10.11.2020 22,83 23,33 22,54 22,86 2,72% -
09.11.2020 21,47 22,51 21,28 22,25 9,80% -
06.11.2020 20,34 20,78 18,07 20,27 0,47% -
05.11.2020 20,30 20,68 20,08 20,17 3,41% -
04.11.2020 20,63 21,03 0,00 19,51 -9,55% -
03.11.2020 21,83 21,94 21,18 21,57 -0,32% -
02.11.2020 20,62 21,71 20,40 21,64 3,39% -
30.10.2020 20,99 21,15 20,51 20,93 -0,95% -
29.10.2020 19,96 21,24 19,95 21,13 6,58% -
28.10.2020 19,69 20,24 19,30 19,82 -3,81% -
27.10.2020 20,61 20,61 20,60 20,61 1,08% -
26.10.2020 20,90 20,96 20,33 20,39 -4,72% -
23.10.2020 21,28 21,57 21,02 21,40 1,93% -
22.10.2020 21,55 22,68 20,99 20,99 -4,02% -
21.10.2020 22,14 22,43 21,62 21,87 1,84% -
20.10.2020 22,70 22,70 0,00 21,48 -1,99% -
19.10.2020 22,10 22,28 21,46 21,91 2,79% -
16.10.2020 21,08 21,35 20,89 21,32 2,23% -
15.10.2020 20,49 21,34 20,36 20,85 0,77% -
14.10.2020 21,21 21,21 20,69 20,69 -0,24% -
13.10.2020 20,71 20,89 20,58 20,74 -0,84% -
12.10.2020 21,20 21,20 20,84 20,92 -0,92% -
09.10.2020 21,29 21,36 20,87 21,11 -0,09% -
08.10.2020 21,22 21,31 20,86 21,13 1,44% -
07.10.2020 20,54 21,03 20,43 20,83 3,81% -
06.10.2020 20,09 20,83 19,93 20,07 1,36% -
05.10.2020 19,94 20,24 19,79 19,80 0,56% -