20,747$
-1,20%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 20,80 | 23,93 | 20,73 | 23,06 | 10,87% | 322.654,00 |
| 08.04.2025 | 21,85 | 22,28 | 20,62 | 20,80 | -3,44% | 287.422,00 |
| 07.04.2025 | 20,39 | 22,40 | 19,69 | 21,54 | 1,75% | 281.618,00 |
| 04.04.2025 | 20,13 | 21,24 | 19,46 | 21,17 | 0,38% | 682.092,00 |
| 03.04.2025 | 21,89 | 22,12 | 21,02 | 21,09 | -9,33% | 160.540,00 |
| 02.04.2025 | 22,18 | 23,30 | 22,11 | 23,26 | 2,60% | 172.779,00 |
| 01.04.2025 | 22,75 | 22,94 | 22,16 | 22,67 | -1,26% | 148.575,00 |
| 31.03.2025 | 22,72 | 23,11 | 22,35 | 22,96 | -0,35% | 132.243,00 |
| 28.03.2025 | 23,93 | 23,98 | 23,04 | 23,04 | -4,04% | 137.679,00 |
| 27.03.2025 | 23,64 | 24,08 | 23,63 | 24,01 | 2,04% | 157.958,00 |
| 26.03.2025 | 23,71 | 23,87 | 23,22 | 23,53 | 0,77% | 100.024,00 |
| 25.03.2025 | 23,46 | 23,70 | 23,18 | 23,35 | -0,30% | 165.535,00 |
| 24.03.2025 | 23,11 | 23,76 | 23,03 | 23,42 | 2,32% | 136.350,00 |
| 21.03.2025 | 24,00 | 24,00 | 22,46 | 22,89 | -6,38% | 690.448,00 |
| 20.03.2025 | 24,35 | 24,71 | 24,25 | 24,45 | -0,61% | 207.175,00 |
| 19.03.2025 | 23,87 | 24,73 | 23,63 | 24,60 | 4,46% | 203.353,00 |
| 18.03.2025 | 23,15 | 23,72 | 23,02 | 23,55 | 1,77% | 154.095,00 |
| 17.03.2025 | 23,59 | 23,59 | 22,67 | 23,14 | -1,07% | 165.721,00 |
| 14.03.2025 | 23,12 | 23,48 | 22,75 | 23,39 | 3,68% | 146.073,00 |
| 13.03.2025 | 22,71 | 23,06 | 22,27 | 22,56 | 0,13% | 141.546,00 |
| 12.03.2025 | 23,56 | 23,56 | 22,53 | 22,53 | -3,92% | 144.452,00 |
| 11.03.2025 | 23,13 | 23,97 | 23,04 | 23,45 | 0,90% | 155.415,00 |
| 10.03.2025 | 23,75 | 23,75 | 22,96 | 23,24 | -3,01% | 239.228,00 |
| 07.03.2025 | 24,59 | 24,74 | 23,77 | 23,96 | -1,64% | 346.597,00 |
| 06.03.2025 | 24,26 | 24,58 | 23,82 | 24,36 | -1,30% | 252.961,00 |
| 05.03.2025 | 24,65 | 25,33 | 24,33 | 24,68 | 1,06% | 263.662,00 |
| 04.03.2025 | 24,21 | 25,14 | 23,93 | 24,42 | -1,33% | 250.423,00 |
| 03.03.2025 | 25,44 | 25,70 | 24,47 | 24,75 | -1,71% | 216.047,00 |
| 28.02.2025 | 24,78 | 25,25 | 24,41 | 25,18 | 0,96% | 430.002,00 |
| 27.02.2025 | 25,72 | 25,72 | 24,11 | 24,94 | -3,59% | 466.479,00 |
| 26.02.2025 | 25,19 | 26,00 | 25,07 | 25,87 | 3,31% | 440.818,00 |
| 25.02.2025 | 24,72 | 25,35 | 24,33 | 25,04 | 2,08% | 285.248,00 |
| 24.02.2025 | 24,94 | 25,72 | 24,17 | 24,53 | 0,95% | 351.164,00 |
| 21.02.2025 | 25,36 | 27,41 | 24,02 | 24,30 | 5,88% | 395.957,00 |
| 20.02.2025 | 23,03 | 23,61 | 22,63 | 22,95 | -0,17% | 172.964,00 |
| 19.02.2025 | 22,62 | 23,02 | 22,55 | 22,99 | 0,13% | 160.537,00 |
| 18.02.2025 | 21,84 | 23,13 | 21,77 | 22,96 | 4,55% | 178.026,00 |
| 14.02.2025 | 22,03 | 22,24 | 21,62 | 21,96 | 0,73% | 166.388,00 |
| 13.02.2025 | 22,42 | 22,49 | 21,41 | 21,80 | -2,50% | 160.251,00 |
| 12.02.2025 | 22,77 | 22,92 | 22,15 | 22,36 | -3,54% | 165.936,00 |
| 11.02.2025 | 23,81 | 23,87 | 23,08 | 23,18 | -1,70% | 203.878,00 |
| 10.02.2025 | 23,07 | 24,17 | 22,76 | 23,58 | 5,69% | 277.837,00 |
| 07.02.2025 | 22,67 | 22,67 | 21,95 | 22,31 | -0,45% | 249.649,00 |
| 06.02.2025 | 22,87 | 22,96 | 22,15 | 22,41 | -1,93% | 194.192,00 |
| 05.02.2025 | 22,35 | 22,88 | 22,05 | 22,85 | 2,97% | 249.131,00 |
| 04.02.2025 | 21,38 | 22,23 | 21,25 | 22,19 | 3,89% | 189.501,00 |
| 03.02.2025 | 21,61 | 21,96 | 20,99 | 21,36 | -4,47% | 225.504,00 |
| 31.01.2025 | 22,95 | 23,39 | 22,33 | 22,36 | -2,78% | 1.078.241,00 |
| 30.01.2025 | 23,33 | 23,49 | 22,62 | 23,00 | -0,65% | 269.462,00 |
| 29.01.2025 | 22,38 | 23,50 | 22,20 | 23,15 | 3,49% | 286.669,00 |
| 28.01.2025 | 21,38 | 22,58 | 21,17 | 22,37 | 3,90% | 308.770,00 |
| 27.01.2025 | 21,77 | 22,29 | 21,51 | 21,53 | -0,55% | 306.996,00 |
| 24.01.2025 | 20,80 | 21,74 | 20,64 | 21,65 | 5,46% | 209.292,00 |
| 23.01.2025 | 20,48 | 20,63 | 20,09 | 20,53 | 1,89% | 150.919,00 |
| 22.01.2025 | 20,79 | 21,01 | 20,04 | 20,15 | -2,99% | 167.816,00 |
| 21.01.2025 | 21,08 | 21,13 | 20,56 | 20,77 | 0,05% | 179.602,00 |
| 17.01.2025 | 20,89 | 21,15 | 20,66 | 20,76 | 0,48% | 148.720,00 |
| 16.01.2025 | 20,63 | 20,84 | 20,32 | 20,66 | 0,49% | 143.415,00 |
| 15.01.2025 | 20,12 | 20,59 | 20,00 | 20,56 | 2,70% | 144.277,00 |
| 14.01.2025 | 19,68 | 20,04 | 19,40 | 20,02 | 1,93% | 199.146,00 |
| 13.01.2025 | 18,24 | 19,83 | 18,17 | 19,64 | 8,39% | 348.724,00 |
| 10.01.2025 | 17,47 | 18,18 | 17,18 | 18,12 | 2,78% | 312.791,00 |
| 08.01.2025 | 17,99 | 18,00 | 17,46 | 17,63 | -2,87% | 306.738,00 |
| 07.01.2025 | 18,13 | 18,24 | 17,52 | 18,15 | 0,55% | 382.003,00 |
| 06.01.2025 | 17,98 | 18,73 | 17,98 | 18,05 | 2,04% | 205.180,00 |