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% | - |