25,587$
1,25%
Echtzeit-Aktienkurs RYERSON HOLDING Corp
Bid:
Ask:
Aktienkurse zur RYERSON HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 25,51 | 25,63 | 24,79 | 25,56 | 1,15% | 292.419,00 |
| 25.07.2024 | 24,07 | 25,62 | 23,91 | 25,27 | 6,18% | 348.041,00 |
| 24.07.2024 | 24,11 | 24,39 | 23,59 | 23,80 | -1,57% | 354.819,00 |
| 23.07.2024 | 23,15 | 24,21 | 23,15 | 24,18 | 3,64% | 331.136,00 |
| 22.07.2024 | 23,87 | 23,94 | 22,53 | 23,33 | -2,63% | 447.018,00 |
| 19.07.2024 | 23,60 | 24,02 | 23,38 | 23,96 | 1,01% | 346.899,00 |
| 18.07.2024 | 23,59 | 24,35 | 23,57 | 23,72 | -0,34% | 333.020,00 |
| 17.07.2024 | 22,61 | 24,07 | 22,47 | 23,80 | 4,71% | 443.250,00 |
| 16.07.2024 | 21,90 | 22,85 | 21,76 | 22,73 | 4,12% | 328.716,00 |
| 15.07.2024 | 21,48 | 22,25 | 21,42 | 21,83 | 3,31% | 351.258,00 |
| 12.07.2024 | 21,18 | 21,43 | 20,94 | 21,13 | 1,29% | 365.608,00 |
| 11.07.2024 | 19,36 | 20,89 | 19,36 | 20,86 | 10,31% | 348.409,00 |
| 10.07.2024 | 18,29 | 18,92 | 18,29 | 18,91 | 3,73% | 587.021,00 |
| 09.07.2024 | 18,70 | 18,70 | 18,21 | 18,23 | -2,83% | 616.481,00 |
| 08.07.2024 | 18,98 | 19,27 | 18,76 | 18,76 | -0,85% | 576.151,00 |
| 05.07.2024 | 19,73 | 19,73 | 18,82 | 18,92 | -4,88% | 374.866,00 |
| 03.07.2024 | 19,43 | 20,01 | 19,30 | 19,89 | 3,27% | 201.236,00 |
| 02.07.2024 | 19,35 | 19,59 | 19,11 | 19,26 | -0,16% | 323.378,00 |
| 01.07.2024 | 19,70 | 20,02 | 19,24 | 19,29 | -1,08% | 336.434,00 |
| 28.06.2024 | 19,49 | 19,75 | 19,39 | 19,50 | 1,46% | 1.210.523,00 |
| 27.06.2024 | 20,01 | 20,02 | 19,02 | 19,22 | -3,66% | 291.497,00 |
| 26.06.2024 | 19,51 | 19,99 | 19,42 | 19,95 | 1,48% | 388.530,00 |
| 25.06.2024 | 19,90 | 19,90 | 19,47 | 19,66 | -1,95% | 345.557,00 |
| 24.06.2024 | 19,63 | 20,25 | 19,63 | 20,05 | 2,04% | 396.452,00 |
| 21.06.2024 | 20,12 | 20,27 | 19,61 | 19,65 | -3,01% | 1.190.866,00 |
| 20.06.2024 | 20,27 | 20,62 | 20,20 | 20,26 | -0,20% | 278.855,00 |
| 18.06.2024 | 20,57 | 21,10 | 20,18 | 20,30 | -1,31% | 423.073,00 |
| 17.06.2024 | 20,86 | 20,93 | 20,47 | 20,57 | -1,53% | 305.004,00 |
| 14.06.2024 | 20,65 | 21,01 | 20,56 | 20,89 | 0,10% | 295.242,00 |
| 13.06.2024 | 21,16 | 21,19 | 20,58 | 20,87 | -1,79% | 216.763,00 |
| 12.06.2024 | 22,08 | 22,31 | 21,11 | 21,25 | -1,89% | 268.571,00 |
| 11.06.2024 | 21,76 | 21,76 | 21,22 | 21,66 | -1,41% | 181.320,00 |
| 10.06.2024 | 22,26 | 22,40 | 21,85 | 21,97 | -1,96% | 212.500,00 |
| 07.06.2024 | 22,38 | 22,84 | 22,20 | 22,41 | -0,93% | 205.771,00 |
| 06.06.2024 | 22,17 | 22,70 | 22,00 | 22,62 | 1,21% | 227.606,00 |
| 05.06.2024 | 22,00 | 22,39 | 21,84 | 22,35 | 1,73% | 300.860,00 |
| 04.06.2024 | 22,88 | 22,99 | 21,83 | 21,97 | -5,06% | 437.209,00 |
| 03.06.2024 | 24,19 | 24,32 | 23,03 | 23,14 | -2,57% | 264.959,00 |
| 31.05.2024 | 23,11 | 23,85 | 22,97 | 23,75 | 2,81% | 321.109,00 |
| 30.05.2024 | 23,72 | 23,94 | 23,05 | 23,10 | -2,28% | 436.671,00 |
| 29.05.2024 | 24,39 | 24,65 | 23,59 | 23,64 | -3,98% | 374.077,00 |
| 28.05.2024 | 24,54 | 25,25 | 24,10 | 24,62 | 0,53% | 404.374,00 |
| 24.05.2024 | 24,71 | 24,92 | 24,27 | 24,49 | -0,04% | 342.558,00 |
| 23.05.2024 | 24,32 | 24,78 | 23,88 | 24,50 | 0,74% | 491.822,00 |
| 22.05.2024 | 23,33 | 24,34 | 23,26 | 24,32 | 3,75% | 463.440,00 |
| 21.05.2024 | 23,50 | 23,78 | 23,07 | 23,44 | -0,47% | 464.826,00 |
| 20.05.2024 | 23,07 | 24,30 | 23,07 | 23,55 | 2,61% | 400.018,00 |
| 17.05.2024 | 24,07 | 24,31 | 22,87 | 22,95 | -4,14% | 362.600,00 |
| 16.05.2024 | 21,97 | 24,00 | 21,80 | 23,94 | 9,22% | 718.224,00 |
| 15.05.2024 | 22,04 | 22,66 | 21,52 | 21,92 | 0,32% | 477.243,00 |
| 14.05.2024 | 22,20 | 22,27 | 21,65 | 21,85 | -0,82% | 471.020,00 |
| 13.05.2024 | 22,65 | 22,70 | 22,00 | 22,03 | -2,74% | 278.033,00 |
| 10.05.2024 | 22,24 | 22,72 | 21,98 | 22,65 | 2,72% | 337.108,00 |
| 09.05.2024 | 22,48 | 22,82 | 22,03 | 22,05 | -1,96% | 398.850,00 |
| 08.05.2024 | 22,24 | 22,68 | 22,07 | 22,49 | -0,04% | 423.678,00 |
| 07.05.2024 | 22,75 | 23,19 | 22,28 | 22,50 | -1,79% | 430.184,00 |
| 06.05.2024 | 23,39 | 23,71 | 22,33 | 22,91 | 0,31% | 552.026,00 |
| 03.05.2024 | 23,58 | 23,72 | 22,32 | 22,84 | -1,93% | 670.714,00 |
| 02.05.2024 | 24,59 | 24,77 | 22,98 | 23,29 | -6,01% | 606.553,00 |
| 01.05.2024 | 26,06 | 27,20 | 23,01 | 24,78 | -13,20% | 936.147,00 |
| 30.04.2024 | 30,50 | 30,51 | 28,55 | 28,55 | -7,09% | 312.062,00 |
| 29.04.2024 | 30,77 | 31,17 | 30,52 | 30,73 | 0,23% | 239.461,00 |
| 26.04.2024 | 31,24 | 31,46 | 30,53 | 30,66 | -1,26% | 154.120,00 |
| 25.04.2024 | 30,85 | 31,10 | 30,38 | 31,05 | -0,64% | 194.514,00 |
| 24.04.2024 | 31,70 | 31,86 | 30,72 | 31,25 | -1,45% | 202.347,00 |
| 23.04.2024 | 31,85 | 32,16 | 31,50 | 31,71 | -1,34% | 170.248,00 |
| 22.04.2024 | 31,92 | 32,45 | 31,64 | 32,14 | 0,44% | 220.186,00 |
| 19.04.2024 | 31,77 | 32,22 | 31,72 | 32,00 | 0,47% | 177.226,00 |
| 18.04.2024 | 32,12 | 32,50 | 31,49 | 31,85 | -0,31% | 153.139,00 |
| 17.04.2024 | 32,89 | 33,06 | 31,95 | 31,95 | -1,60% | 133.542,00 |
| 16.04.2024 | 32,28 | 32,51 | 31,75 | 32,47 | -0,82% | 139.562,00 |
| 15.04.2024 | 32,91 | 33,33 | 32,57 | 32,74 | 0,34% | 195.714,00 |
| 12.04.2024 | 33,72 | 33,72 | 32,63 | 32,63 | -2,63% | 163.628,00 |
| 11.04.2024 | 33,50 | 33,58 | 32,84 | 33,51 | 0,12% | 193.916,00 |
| 10.04.2024 | 33,54 | 33,65 | 32,82 | 33,47 | -2,42% | 201.989,00 |
| 09.04.2024 | 34,30 | 34,58 | 34,00 | 34,30 | 0,88% | 186.668,00 |
| 08.04.2024 | 34,46 | 34,65 | 33,97 | 34,00 | -0,67% | 180.479,00 |
| 05.04.2024 | 33,45 | 34,29 | 33,31 | 34,23 | 2,24% | 174.201,00 |
| 04.04.2024 | 34,25 | 34,25 | 33,25 | 33,48 | -1,85% | 204.262,00 |
| 03.04.2024 | 32,85 | 34,14 | 32,85 | 34,11 | 3,71% | 201.323,00 |
| 02.04.2024 | 33,14 | 33,50 | 32,58 | 32,89 | -1,76% | 262.489,00 |
| 01.04.2024 | 33,05 | 34,10 | 32,99 | 33,48 | -0,06% | 253.225,00 |
| 28.03.2024 | 32,97 | 33,79 | 32,92 | 33,50 | 1,79% | 442.202,00 |
| 27.03.2024 | 32,26 | 32,91 | 32,26 | 32,91 | 2,84% | 151.557,00 |
| 26.03.2024 | 32,36 | 32,38 | 31,73 | 32,00 | -1,11% | 219.682,00 |
| 25.03.2024 | 32,39 | 33,10 | 32,12 | 32,36 | 0,72% | 158.150,00 |
| 22.03.2024 | 32,45 | 33,03 | 32,06 | 32,13 | -0,03% | 444.183,00 |
| 21.03.2024 | 32,45 | 32,49 | 31,84 | 32,14 | -0,59% | 293.333,00 |
| 20.03.2024 | 31,77 | 32,72 | 31,77 | 32,33 | 1,35% | 178.263,00 |
| 19.03.2024 | 30,65 | 31,92 | 30,56 | 31,90 | 3,77% | 255.834,00 |
| 18.03.2024 | 31,29 | 31,48 | 30,72 | 30,74 | -1,54% | 201.443,00 |
| 15.03.2024 | 30,57 | 31,22 | 30,41 | 31,22 | 2,29% | 671.193,00 |
| 14.03.2024 | 30,92 | 31,22 | 30,14 | 30,52 | -2,43% | 258.240,00 |
| 13.03.2024 | 31,13 | 31,47 | 31,01 | 31,28 | 0,48% | 153.724,00 |
| 12.03.2024 | 31,13 | 31,24 | 30,45 | 31,13 | 0,23% | 139.448,00 |
| 11.03.2024 | 30,47 | 31,17 | 30,04 | 31,06 | 0,78% | 196.296,00 |
| 08.03.2024 | 31,26 | 31,45 | 30,61 | 30,82 | -0,10% | 144.642,00 |
| 07.03.2024 | 31,03 | 31,37 | 30,48 | 30,85 | 0,59% | 181.860,00 |
| 06.03.2024 | 30,88 | 31,16 | 30,45 | 30,67 | 0,16% | 223.595,00 |
| 05.03.2024 | 31,43 | 31,43 | 30,59 | 30,62 | -2,82% | 193.070,00 |