16,580$
-4,27%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 17,54 | 18,04 | 16,36 | 16,58 | -4,27% | 42.335,00 |
| 17.12.2024 | 17,11 | 17,42 | 16,56 | 17,32 | 1,61% | 29.559,00 |
| 16.12.2024 | 17,20 | 17,70 | 17,05 | 17,05 | -2,49% | 19.686,00 |
| 13.12.2024 | 18,19 | 18,25 | 17,47 | 17,48 | -4,95% | 25.288,00 |
| 12.12.2024 | 18,77 | 18,77 | 18,14 | 18,39 | -2,44% | 28.171,00 |
| 11.12.2024 | 19,11 | 19,17 | 18,70 | 18,85 | -1,05% | 27.825,00 |
| 10.12.2024 | 18,92 | 19,38 | 17,99 | 19,05 | 0,69% | 32.227,00 |
| 09.12.2024 | 19,06 | 19,79 | 18,87 | 18,92 | 0,32% | 21.396,00 |
| 06.12.2024 | 19,93 | 19,93 | 18,64 | 18,86 | -4,02% | 16.775,00 |
| 05.12.2024 | 20,27 | 20,28 | 19,57 | 19,65 | -4,75% | 17.586,00 |
| 04.12.2024 | 19,86 | 20,63 | 19,85 | 20,63 | 3,77% | 27.908,00 |
| 03.12.2024 | 20,10 | 20,54 | 19,66 | 19,88 | 0,96% | 39.534,00 |
| 02.12.2024 | 19,60 | 19,93 | 19,17 | 19,69 | -0,81% | 14.650,00 |
| 29.11.2024 | 20,32 | 20,32 | 19,67 | 19,85 | 0,46% | 14.007,00 |
| 27.11.2024 | 19,06 | 20,19 | 19,06 | 19,76 | 1,70% | 13.344,00 |
| 26.11.2024 | 20,32 | 20,32 | 19,37 | 19,43 | -5,91% | 20.006,00 |
| 25.11.2024 | 20,53 | 20,95 | 20,20 | 20,65 | 2,28% | 16.587,00 |
| 22.11.2024 | 19,89 | 20,33 | 19,54 | 20,19 | 2,33% | 42.118,00 |
| 21.11.2024 | 18,43 | 19,88 | 18,43 | 19,73 | 6,76% | 31.469,00 |
| 20.11.2024 | 17,51 | 18,48 | 17,29 | 18,48 | 5,36% | 33.450,00 |
| 19.11.2024 | 17,68 | 17,71 | 17,28 | 17,54 | -0,71% | 21.159,00 |
| 18.11.2024 | 17,94 | 18,13 | 17,50 | 17,67 | -0,59% | 14.154,00 |
| 15.11.2024 | 17,72 | 17,77 | 17,07 | 17,77 | 2,42% | 27.550,00 |
| 14.11.2024 | 18,99 | 18,99 | 17,29 | 17,35 | -9,59% | 53.014,00 |
| 13.11.2024 | 19,72 | 19,83 | 18,94 | 19,19 | -1,67% | 26.401,00 |
| 12.11.2024 | 19,45 | 19,84 | 19,17 | 19,52 | -2,33% | 52.860,00 |
| 11.11.2024 | 20,03 | 20,03 | 19,11 | 19,98 | 0,30% | 22.510,00 |
| 08.11.2024 | 19,51 | 19,97 | 19,39 | 19,92 | 0,50% | 60.990,00 |
| 07.11.2024 | 20,30 | 20,58 | 19,07 | 19,82 | -3,32% | 60.677,00 |
| 06.11.2024 | 18,40 | 20,83 | 18,40 | 20,50 | 20,87% | 68.663,00 |
| 05.11.2024 | 17,13 | 17,24 | 16,45 | 16,96 | -0,06% | 14.715,00 |
| 04.11.2024 | 16,77 | 17,09 | 16,52 | 16,97 | 3,54% | 32.059,00 |
| 01.11.2024 | 16,26 | 16,40 | 15,62 | 16,39 | 1,24% | 33.012,00 |
| 31.10.2024 | 16,69 | 16,92 | 16,15 | 16,19 | -4,76% | 20.611,00 |
| 30.10.2024 | 17,17 | 17,89 | 16,99 | 17,00 | -0,74% | 48.765,00 |
| 29.10.2024 | 16,44 | 17,13 | 16,44 | 17,13 | 2,24% | 30.122,00 |
| 28.10.2024 | 16,18 | 16,79 | 16,08 | 16,75 | 5,06% | 32.404,00 |
| 25.10.2024 | 16,40 | 16,83 | 15,89 | 15,94 | -2,54% | 9.095,00 |
| 24.10.2024 | 17,17 | 17,17 | 15,67 | 16,36 | -1,51% | 38.375,00 |
| 23.10.2024 | 16,97 | 17,00 | 16,37 | 16,61 | -1,72% | 36.799,00 |
| 22.10.2024 | 17,28 | 17,28 | 16,77 | 16,90 | -1,17% | 37.202,00 |
| 21.10.2024 | 18,29 | 18,33 | 17,05 | 17,10 | -5,43% | 23.927,00 |
| 18.10.2024 | 18,66 | 18,88 | 18,07 | 18,08 | -2,21% | 19.252,00 |
| 17.10.2024 | 17,67 | 18,63 | 17,64 | 18,49 | 5,03% | 17.709,00 |
| 16.10.2024 | 18,05 | 18,16 | 17,59 | 17,60 | -0,71% | 33.418,00 |
| 15.10.2024 | 17,53 | 17,94 | 17,53 | 17,73 | -0,62% | 21.280,00 |
| 14.10.2024 | 18,38 | 18,41 | 17,84 | 17,84 | -3,98% | 20.715,00 |
| 11.10.2024 | 18,43 | 18,68 | 18,21 | 18,58 | 1,92% | 30.878,00 |
| 10.10.2024 | 18,78 | 18,85 | 18,22 | 18,23 | -2,98% | 23.009,00 |
| 09.10.2024 | 18,31 | 19,00 | 18,31 | 18,79 | 2,96% | 21.153,00 |
| 08.10.2024 | 17,54 | 18,30 | 17,41 | 18,25 | 0,33% | 22.916,00 |
| 07.10.2024 | 17,86 | 18,23 | 17,54 | 18,19 | 1,68% | 12.458,00 |
| 04.10.2024 | 18,52 | 18,74 | 17,87 | 17,89 | -0,39% | 23.763,00 |
| 03.10.2024 | 18,26 | 18,36 | 17,93 | 17,96 | -4,16% | 15.083,00 |
| 02.10.2024 | 18,51 | 18,79 | 18,28 | 18,74 | 1,41% | 34.261,00 |
| 01.10.2024 | 18,41 | 18,85 | 18,40 | 18,48 | -0,27% | 38.567,00 |
| 30.09.2024 | 19,00 | 19,00 | 18,37 | 18,53 | -2,88% | 16.261,00 |
| 27.09.2024 | 19,03 | 19,51 | 18,95 | 19,08 | -0,73% | 59.163,00 |
| 26.09.2024 | 18,92 | 19,47 | 18,80 | 19,22 | 5,03% | 24.295,00 |
| 25.09.2024 | 18,12 | 18,33 | 17,94 | 18,30 | 0,55% | 20.653,00 |
| 24.09.2024 | 17,64 | 18,40 | 17,52 | 18,20 | 6,58% | 66.680,00 |
| 23.09.2024 | 17,72 | 17,72 | 16,64 | 17,08 | -0,20% | 32.963,00 |
| 20.09.2024 | 17,57 | 17,75 | 16,98 | 17,11 | -4,79% | 63.837,00 |
| 19.09.2024 | 17,75 | 18,10 | 17,48 | 17,97 | 4,78% | 35.292,00 |
| 18.09.2024 | 17,10 | 17,95 | 16,83 | 17,15 | 0,41% | 49.371,00 |
| 17.09.2024 | 16,61 | 17,20 | 16,61 | 17,08 | 4,15% | 42.215,00 |
| 16.09.2024 | 16,51 | 16,73 | 16,22 | 16,40 | -0,73% | 19.586,00 |
| 13.09.2024 | 15,53 | 16,56 | 15,52 | 16,52 | 8,47% | 42.375,00 |
| 12.09.2024 | 14,57 | 15,44 | 14,48 | 15,23 | 3,82% | 33.225,00 |
| 11.09.2024 | 14,67 | 14,73 | 14,06 | 14,67 | -1,34% | 37.646,00 |
| 10.09.2024 | 14,87 | 14,90 | 14,44 | 14,87 | 1,12% | 22.377,00 |
| 09.09.2024 | 14,66 | 15,07 | 14,66 | 14,71 | 0,24% | 21.083,00 |
| 06.09.2024 | 14,85 | 14,85 | 14,53 | 14,67 | -0,61% | 32.725,00 |
| 05.09.2024 | 14,35 | 14,85 | 14,27 | 14,76 | 3,07% | 49.353,00 |
| 04.09.2024 | 13,98 | 14,44 | 13,98 | 14,32 | 0,28% | 24.004,00 |
| 03.09.2024 | 14,80 | 14,86 | 13,81 | 14,28 | -5,74% | 27.156,00 |
| 30.08.2024 | 15,21 | 15,39 | 14,94 | 15,15 | -0,07% | 18.848,00 |
| 29.08.2024 | 15,24 | 15,51 | 15,09 | 15,16 | 0,73% | 12.361,00 |
| 28.08.2024 | 15,09 | 15,31 | 14,82 | 15,05 | -2,46% | 12.392,00 |
| 27.08.2024 | 15,39 | 15,53 | 15,23 | 15,43 | 0,06% | 10.725,00 |
| 26.08.2024 | 15,30 | 15,61 | 15,18 | 15,42 | 2,46% | 27.722,00 |
| 23.08.2024 | 14,58 | 15,34 | 14,44 | 15,05 | 4,66% | 21.104,00 |
| 22.08.2024 | 14,50 | 14,63 | 14,36 | 14,38 | -2,44% | 13.706,00 |
| 21.08.2024 | 14,18 | 14,89 | 14,18 | 14,74 | 3,95% | 17.604,00 |
| 20.08.2024 | 14,41 | 14,51 | 14,12 | 14,18 | -2,88% | 12.590,00 |
| 19.08.2024 | 14,65 | 15,19 | 14,55 | 14,60 | 0,07% | 7.972,00 |
| 16.08.2024 | 14,53 | 14,61 | 14,32 | 14,59 | 1,18% | 18.603,00 |
| 15.08.2024 | 14,09 | 14,77 | 14,09 | 14,42 | 4,34% | 21.742,00 |
| 14.08.2024 | 13,72 | 13,90 | 13,50 | 13,82 | -1,14% | 13.710,00 |
| 13.08.2024 | 13,89 | 14,00 | 13,62 | 13,98 | 2,27% | 18.822,00 |
| 12.08.2024 | 14,06 | 14,06 | 13,58 | 13,67 | -3,19% | 16.623,00 |
| 09.08.2024 | 14,21 | 14,29 | 13,86 | 14,12 | -0,91% | 28.674,00 |
| 08.08.2024 | 14,76 | 14,84 | 14,19 | 14,25 | -1,11% | 32.342,00 |
| 07.08.2024 | 15,01 | 15,29 | 14,29 | 14,41 | -1,64% | 48.314,00 |
| 06.08.2024 | 14,69 | 14,87 | 14,30 | 14,65 | 1,03% | 39.752,00 |
| 05.08.2024 | 14,61 | 14,91 | 14,05 | 14,50 | -7,99% | 32.896,00 |
| 02.08.2024 | 15,84 | 16,14 | 15,69 | 15,76 | -7,40% | 31.796,00 |
| 01.08.2024 | 18,60 | 18,60 | 16,77 | 17,02 | -6,23% | 33.084,00 |
| 31.07.2024 | 18,22 | 18,81 | 18,12 | 18,15 | -0,49% | 40.335,00 |
| 30.07.2024 | 18,10 | 18,34 | 18,00 | 18,24 | 1,56% | 29.574,00 |