22,427$
-0,81%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 22,69 | 22,69 | 21,80 | 22,45 | -0,71% | 63.648,00 |
| 02.09.2025 | 22,45 | 22,70 | 22,23 | 22,61 | -0,83% | 203.331,00 |
| 29.08.2025 | 22,74 | 22,99 | 22,66 | 22,80 | 0,31% | 188.632,00 |
| 28.08.2025 | 22,93 | 22,93 | 22,26 | 22,73 | -0,26% | 133.365,00 |
| 27.08.2025 | 22,67 | 22,95 | 22,49 | 22,79 | -0,74% | 177.975,00 |
| 26.08.2025 | 22,74 | 23,16 | 22,74 | 22,96 | 0,17% | 337.464,00 |
| 25.08.2025 | 22,97 | 23,35 | 22,72 | 22,92 | 0,53% | 175.060,00 |
| 22.08.2025 | 22,16 | 23,14 | 21,77 | 22,80 | 4,73% | 193.478,00 |
| 21.08.2025 | 21,63 | 21,97 | 21,39 | 21,77 | -0,73% | 155.881,00 |
| 20.08.2025 | 22,23 | 22,49 | 21,92 | 21,93 | -1,75% | 114.614,00 |
| 19.08.2025 | 21,97 | 22,37 | 21,95 | 22,32 | 1,87% | 126.360,00 |
| 18.08.2025 | 21,71 | 22,04 | 21,67 | 21,91 | 0,55% | 127.853,00 |
| 15.08.2025 | 22,09 | 22,09 | 21,49 | 21,79 | -0,55% | 209.897,00 |
| 14.08.2025 | 22,46 | 22,50 | 21,78 | 21,91 | -4,49% | 141.003,00 |
| 13.08.2025 | 22,10 | 23,01 | 22,03 | 22,94 | 3,89% | 165.223,00 |
| 12.08.2025 | 21,34 | 22,38 | 21,32 | 22,08 | 4,40% | 258.607,00 |
| 11.08.2025 | 20,75 | 21,27 | 20,60 | 21,15 | 2,08% | 355.725,00 |
| 08.08.2025 | 20,76 | 21,14 | 20,67 | 20,72 | 0,19% | 222.564,00 |
| 07.08.2025 | 21,25 | 21,43 | 20,48 | 20,68 | -0,67% | 158.820,00 |
| 06.08.2025 | 21,37 | 21,52 | 20,81 | 20,82 | -2,53% | 215.453,00 |
| 05.08.2025 | 20,88 | 21,41 | 20,66 | 21,36 | 2,94% | 247.707,00 |
| 04.08.2025 | 20,83 | 21,11 | 20,25 | 20,75 | 0,53% | 443.165,00 |
| 01.08.2025 | 20,39 | 21,06 | 20,19 | 20,64 | 0,19% | 276.091,00 |
| 31.07.2025 | 20,70 | 20,82 | 20,01 | 20,60 | -1,72% | 375.482,00 |
| 30.07.2025 | 20,91 | 21,35 | 19,76 | 20,96 | -3,85% | 551.371,00 |
| 29.07.2025 | 22,91 | 23,07 | 21,69 | 21,80 | -3,63% | 285.978,00 |
| 28.07.2025 | 22,69 | 22,88 | 22,35 | 22,62 | -0,13% | 208.038,00 |
| 25.07.2025 | 22,42 | 22,76 | 22,01 | 22,65 | 0,98% | 218.474,00 |
| 24.07.2025 | 24,24 | 24,28 | 22,28 | 22,43 | -8,64% | 272.524,00 |
| 23.07.2025 | 24,14 | 24,59 | 23,96 | 24,55 | 3,32% | 186.161,00 |
| 22.07.2025 | 23,36 | 24,08 | 23,36 | 23,76 | 2,63% | 220.023,00 |
| 21.07.2025 | 23,20 | 23,58 | 23,00 | 23,15 | 1,67% | 184.449,00 |
| 18.07.2025 | 23,05 | 23,11 | 22,64 | 22,77 | -1,04% | 189.905,00 |
| 17.07.2025 | 22,64 | 23,03 | 22,59 | 23,01 | 1,46% | 191.351,00 |
| 16.07.2025 | 22,86 | 22,86 | 22,25 | 22,68 | 0,35% | 210.356,00 |
| 15.07.2025 | 23,59 | 23,59 | 22,57 | 22,60 | -3,46% | 215.330,00 |
| 14.07.2025 | 23,67 | 23,67 | 23,03 | 23,41 | -1,51% | 173.963,00 |
| 11.07.2025 | 23,92 | 24,06 | 23,34 | 23,77 | -0,75% | 248.881,00 |
| 10.07.2025 | 23,04 | 24,28 | 23,03 | 23,95 | 4,68% | 560.708,00 |
| 09.07.2025 | 23,33 | 23,33 | 22,64 | 22,88 | -1,38% | 306.303,00 |
| 08.07.2025 | 23,36 | 23,56 | 23,08 | 23,20 | 0,65% | 294.603,00 |
| 07.07.2025 | 23,28 | 23,77 | 22,97 | 23,05 | -1,96% | 237.259,00 |
| 03.07.2025 | 23,10 | 23,72 | 23,00 | 23,51 | 1,29% | 98.413,00 |
| 02.07.2025 | 22,65 | 23,25 | 22,36 | 23,21 | 3,11% | 220.314,00 |
| 01.07.2025 | 21,54 | 22,83 | 21,22 | 22,51 | 4,36% | 284.512,00 |
| 30.06.2025 | 21,91 | 22,20 | 21,36 | 21,57 | -2,40% | 480.523,00 |
| 27.06.2025 | 21,45 | 22,39 | 21,06 | 22,10 | 4,54% | 445.269,00 |
| 26.06.2025 | 20,83 | 21,64 | 20,83 | 21,14 | 2,13% | 358.319,00 |
| 25.06.2025 | 20,00 | 20,80 | 19,91 | 20,70 | 2,93% | 251.741,00 |
| 24.06.2025 | 19,83 | 20,18 | 19,83 | 20,11 | 2,18% | 194.651,00 |
| 23.06.2025 | 19,12 | 19,76 | 19,02 | 19,68 | 2,55% | 252.673,00 |
| 20.06.2025 | 20,69 | 20,69 | 19,18 | 19,19 | -6,66% | 619.237,00 |
| 18.06.2025 | 21,16 | 21,23 | 20,54 | 20,56 | -2,37% | 140.982,00 |
| 17.06.2025 | 20,41 | 21,34 | 20,27 | 21,06 | 2,98% | 178.057,00 |
| 16.06.2025 | 21,01 | 21,18 | 20,40 | 20,45 | -1,59% | 172.096,00 |
| 13.06.2025 | 20,90 | 21,21 | 20,66 | 20,78 | -2,21% | 150.750,00 |
| 12.06.2025 | 21,20 | 21,36 | 20,76 | 21,25 | 0,52% | 202.381,00 |
| 11.06.2025 | 22,03 | 22,03 | 21,06 | 21,14 | -4,04% | 149.284,00 |
| 10.06.2025 | 22,30 | 22,32 | 21,94 | 22,03 | 0,14% | 150.106,00 |
| 09.06.2025 | 21,97 | 22,26 | 21,91 | 22,00 | 0,50% | 169.284,00 |
| 06.06.2025 | 21,89 | 22,11 | 21,67 | 21,89 | 2,15% | 244.026,00 |
| 05.06.2025 | 21,84 | 22,00 | 21,43 | 21,43 | -3,03% | 109.492,00 |
| 04.06.2025 | 22,12 | 22,35 | 21,92 | 22,10 | 0,05% | 152.633,00 |
| 03.06.2025 | 21,48 | 22,10 | 21,16 | 22,09 | 1,70% | 228.952,00 |
| 02.06.2025 | 21,36 | 22,64 | 21,13 | 21,72 | 4,62% | 268.961,00 |
| 30.05.2025 | 20,60 | 20,85 | 20,10 | 20,76 | -1,14% | 206.555,00 |
| 29.05.2025 | 20,96 | 21,12 | 20,68 | 21,00 | -0,33% | 143.240,00 |
| 28.05.2025 | 21,59 | 21,60 | 21,04 | 21,07 | -2,72% | 123.244,00 |
| 27.05.2025 | 21,13 | 21,74 | 20,87 | 21,66 | 4,03% | 134.436,00 |
| 23.05.2025 | 20,64 | 21,07 | 20,58 | 20,82 | -1,23% | 180.690,00 |
| 22.05.2025 | 21,31 | 21,31 | 20,93 | 21,08 | -0,85% | 125.703,00 |
| 21.05.2025 | 21,68 | 21,93 | 21,25 | 21,26 | -3,36% | 96.103,00 |
| 20.05.2025 | 22,14 | 22,28 | 21,80 | 22,00 | 1,48% | 128.818,00 |
| 19.05.2025 | 21,50 | 21,73 | 21,31 | 21,68 | -0,64% | 141.091,00 |
| 16.05.2025 | 21,33 | 21,95 | 21,11 | 21,82 | 1,72% | 141.817,00 |
| 15.05.2025 | 21,71 | 21,73 | 21,10 | 21,45 | -1,42% | 144.116,00 |
| 14.05.2025 | 22,22 | 22,24 | 21,74 | 21,76 | -2,42% | 165.659,00 |
| 13.05.2025 | 22,11 | 22,76 | 21,86 | 22,30 | 1,55% | 160.902,00 |
| 12.05.2025 | 22,03 | 22,21 | 21,48 | 21,96 | 5,53% | 187.584,00 |
| 09.05.2025 | 21,10 | 21,10 | 20,40 | 20,81 | -1,28% | 117.666,00 |
| 08.05.2025 | 20,72 | 21,20 | 20,72 | 21,08 | 1,98% | 165.713,00 |
| 07.05.2025 | 21,24 | 21,34 | 20,51 | 20,67 | -2,22% | 140.853,00 |
| 06.05.2025 | 20,83 | 21,34 | 20,32 | 21,14 | 2,47% | 218.901,00 |
| 05.05.2025 | 20,89 | 21,21 | 20,25 | 20,63 | -2,00% | 179.183,00 |
| 02.05.2025 | 19,95 | 21,18 | 19,52 | 21,05 | 5,73% | 275.705,00 |
| 01.05.2025 | 23,39 | 23,49 | 19,38 | 19,91 | -14,84% | 358.792,00 |
| 30.04.2025 | 22,48 | 23,38 | 22,01 | 23,38 | 2,05% | 296.235,00 |
| 29.04.2025 | 22,63 | 22,95 | 22,51 | 22,91 | 0,13% | 149.740,00 |
| 28.04.2025 | 23,32 | 23,73 | 22,70 | 22,88 | -1,84% | 157.315,00 |
| 25.04.2025 | 23,23 | 23,38 | 22,81 | 23,31 | -0,60% | 187.768,00 |
| 24.04.2025 | 23,02 | 23,57 | 22,94 | 23,45 | 1,56% | 127.016,00 |
| 23.04.2025 | 23,05 | 23,91 | 22,79 | 23,09 | 2,17% | 158.307,00 |
| 22.04.2025 | 22,35 | 22,91 | 21,39 | 22,60 | 2,82% | 285.674,00 |
| 21.04.2025 | 22,22 | 22,22 | 21,63 | 21,98 | -1,08% | 155.052,00 |
| 17.04.2025 | 21,78 | 22,25 | 21,76 | 22,22 | 1,60% | 147.308,00 |
| 16.04.2025 | 21,95 | 22,16 | 21,35 | 21,87 | 0,55% | 164.356,00 |
| 15.04.2025 | 21,55 | 22,07 | 21,35 | 21,75 | 0,32% | 160.175,00 |
| 14.04.2025 | 22,24 | 22,32 | 21,47 | 21,68 | -1,45% | 170.261,00 |
| 11.04.2025 | 21,92 | 22,42 | 21,20 | 22,00 | 1,24% | 191.097,00 |
| 10.04.2025 | 22,55 | 22,59 | 20,70 | 21,73 | -5,77% | 295.060,00 |