13,240$
-0,08%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 12,98 | 13,39 | 12,55 | 13,24 | -0,08% | 24.442,00 |
| 24.02.2025 | 13,27 | 13,61 | 13,02 | 13,25 | 0,38% | 14.462,00 |
| 21.02.2025 | 13,32 | 13,35 | 12,82 | 13,20 | 0,84% | 25.315,00 |
| 20.02.2025 | 13,09 | 13,28 | 12,85 | 13,09 | 1,63% | 22.465,00 |
| 19.02.2025 | 12,97 | 13,10 | 12,71 | 12,88 | -5,01% | 20.800,00 |
| 18.02.2025 | 12,85 | 13,56 | 12,78 | 13,56 | 7,11% | 16.914,00 |
| 14.02.2025 | 12,65 | 12,80 | 12,42 | 12,66 | 1,85% | 18.102,00 |
| 13.02.2025 | 12,44 | 12,73 | 12,38 | 12,43 | 1,22% | 17.073,00 |
| 12.02.2025 | 12,80 | 12,95 | 12,24 | 12,28 | -6,19% | 26.848,00 |
| 11.02.2025 | 13,01 | 13,28 | 12,88 | 13,09 | 0,65% | 14.326,00 |
| 10.02.2025 | 12,58 | 13,40 | 12,58 | 13,01 | 5,77% | 30.973,00 |
| 07.02.2025 | 12,60 | 12,62 | 12,21 | 12,30 | -2,03% | 19.575,00 |
| 06.02.2025 | 12,40 | 12,82 | 12,27 | 12,55 | 4,15% | 14.910,00 |
| 05.02.2025 | 12,23 | 12,30 | 11,88 | 12,05 | -0,41% | 15.665,00 |
| 04.02.2025 | 11,98 | 12,20 | 11,90 | 12,10 | 1,77% | 21.832,00 |
| 03.02.2025 | 11,57 | 12,36 | 11,50 | 11,89 | -1,08% | 22.270,00 |
| 31.01.2025 | 12,05 | 12,54 | 11,98 | 12,02 | -2,32% | 31.045,00 |
| 30.01.2025 | 12,69 | 12,82 | 12,26 | 12,31 | -0,77% | 18.042,00 |
| 29.01.2025 | 12,48 | 12,63 | 12,18 | 12,40 | -0,80% | 23.955,00 |
| 28.01.2025 | 12,02 | 12,67 | 11,87 | 12,50 | 2,12% | 26.706,00 |
| 27.01.2025 | 12,42 | 12,62 | 12,18 | 12,24 | -2,00% | 14.972,00 |
| 24.01.2025 | 12,95 | 13,00 | 12,45 | 12,49 | -2,80% | 16.098,00 |
| 23.01.2025 | 13,08 | 13,08 | 12,71 | 12,85 | -1,42% | 23.272,00 |
| 22.01.2025 | 13,55 | 13,74 | 12,72 | 13,04 | -3,73% | 38.136,00 |
| 21.01.2025 | 12,80 | 13,64 | 12,75 | 13,54 | 6,45% | 37.178,00 |
| 17.01.2025 | 12,43 | 12,78 | 12,33 | 12,72 | 5,25% | 23.046,00 |
| 16.01.2025 | 11,54 | 12,23 | 11,54 | 12,09 | 4,45% | 35.117,00 |
| 15.01.2025 | 11,65 | 11,86 | 11,50 | 11,57 | 1,85% | 29.185,00 |
| 14.01.2025 | 11,47 | 11,64 | 10,98 | 11,36 | -0,53% | 29.495,00 |
| 13.01.2025 | 10,86 | 11,43 | 10,76 | 11,42 | 4,01% | 35.603,00 |
| 10.01.2025 | 11,38 | 11,75 | 10,84 | 10,98 | -4,19% | 81.365,00 |
| 08.01.2025 | 12,60 | 12,63 | 10,59 | 11,46 | -22,46% | 128.848,00 |
| 07.01.2025 | 14,91 | 15,33 | 14,58 | 14,78 | 0,07% | 52.701,00 |
| 06.01.2025 | 15,01 | 15,50 | 14,74 | 14,77 | 0,61% | 27.706,00 |
| 03.01.2025 | 14,89 | 15,06 | 14,54 | 14,68 | -1,54% | 38.056,00 |
| 02.01.2025 | 15,42 | 15,67 | 14,85 | 14,91 | -1,97% | 20.045,00 |
| 31.12.2024 | 15,24 | 15,41 | 15,04 | 15,21 | 1,47% | 26.339,00 |
| 30.12.2024 | 15,10 | 15,25 | 14,79 | 14,99 | -1,38% | 15.820,00 |
| 27.12.2024 | 15,56 | 16,17 | 15,10 | 15,20 | -3,12% | 48.625,00 |
| 26.12.2024 | 14,86 | 15,71 | 14,86 | 15,69 | 0,64% | 34.470,00 |
| 24.12.2024 | 15,44 | 15,75 | 15,38 | 15,59 | 0,58% | 20.996,00 |
| 23.12.2024 | 15,41 | 15,97 | 15,32 | 15,50 | -0,32% | 29.699,00 |
| 20.12.2024 | 15,77 | 16,37 | 15,43 | 15,55 | -2,39% | 50.580,00 |
| 19.12.2024 | 16,70 | 16,94 | 15,85 | 15,93 | -3,92% | 31.067,00 |
| 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 |