18,720$
2,80%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 18,10 | 19,10 | 18,10 | 18,72 | 2,80% | 44.630,00 |
| 17.04.2024 | 17,73 | 18,59 | 17,64 | 18,21 | 4,42% | 60.545,00 |
| 16.04.2024 | 17,24 | 17,45 | 16,98 | 17,44 | -1,02% | 47.718,00 |
| 15.04.2024 | 17,45 | 18,13 | 17,39 | 17,62 | 2,09% | 28.661,00 |
| 12.04.2024 | 18,48 | 18,48 | 17,01 | 17,26 | -5,32% | 46.568,00 |
| 11.04.2024 | 19,12 | 19,12 | 18,22 | 18,23 | -3,24% | 66.284,00 |
| 10.04.2024 | 19,66 | 19,70 | 18,44 | 18,84 | -8,19% | 79.468,00 |
| 09.04.2024 | 20,46 | 20,72 | 20,21 | 20,52 | 1,63% | 41.740,00 |
| 08.04.2024 | 20,05 | 20,52 | 19,99 | 20,19 | 1,05% | 38.327,00 |
| 05.04.2024 | 19,46 | 20,58 | 19,17 | 19,98 | 2,04% | 66.241,00 |
| 04.04.2024 | 18,92 | 20,26 | 17,05 | 19,58 | -2,97% | 137.813,00 |
| 03.04.2024 | 20,29 | 20,42 | 19,96 | 20,18 | -0,49% | 26.614,00 |
| 02.04.2024 | 20,72 | 20,98 | 19,86 | 20,28 | -3,34% | 35.509,00 |
| 01.04.2024 | 21,11 | 21,24 | 20,78 | 20,98 | -0,71% | 35.286,00 |
| 28.03.2024 | 20,74 | 21,40 | 20,74 | 21,13 | 2,37% | 35.690,00 |
| 27.03.2024 | 19,51 | 20,65 | 19,51 | 20,64 | 6,78% | 59.198,00 |
| 26.03.2024 | 19,10 | 19,76 | 18,83 | 19,33 | 1,36% | 70.099,00 |
| 25.03.2024 | 19,20 | 19,30 | 18,84 | 19,07 | 1,76% | 22.208,00 |
| 22.03.2024 | 18,96 | 19,20 | 18,42 | 18,74 | -1,19% | 99.023,00 |
| 21.03.2024 | 17,99 | 19,05 | 17,11 | 18,97 | 6,52% | 129.613,00 |
| 20.03.2024 | 18,04 | 18,31 | 17,51 | 17,81 | -1,25% | 175.965,00 |
| 19.03.2024 | 17,90 | 18,33 | 17,58 | 18,03 | 1,58% | 136.535,00 |
| 18.03.2024 | 19,33 | 19,33 | 17,62 | 17,75 | -8,36% | 104.239,00 |
| 15.03.2024 | 18,86 | 19,59 | 17,57 | 19,37 | 1,15% | 269.517,00 |
| 14.03.2024 | 19,86 | 19,98 | 18,98 | 19,15 | -3,53% | 82.631,00 |
| 13.03.2024 | 19,29 | 19,90 | 19,29 | 19,85 | 2,64% | 49.801,00 |
| 12.03.2024 | 20,00 | 20,00 | 19,17 | 19,34 | -1,78% | 31.878,00 |
| 11.03.2024 | 19,36 | 19,88 | 19,19 | 19,69 | 2,02% | 88.988,00 |
| 08.03.2024 | 19,63 | 19,99 | 19,15 | 19,30 | -1,73% | 106.672,00 |
| 07.03.2024 | 19,51 | 19,90 | 19,42 | 19,64 | 1,24% | 43.583,00 |
| 06.03.2024 | 20,00 | 20,06 | 19,27 | 19,40 | -1,82% | 74.062,00 |
| 05.03.2024 | 20,07 | 20,30 | 19,56 | 19,76 | -1,74% | 102.397,00 |
| 04.03.2024 | 20,97 | 21,44 | 20,09 | 20,11 | -5,05% | 112.923,00 |
| 01.03.2024 | 20,05 | 21,25 | 19,89 | 21,18 | 7,19% | 167.224,00 |
| 29.02.2024 | 20,59 | 20,78 | 19,17 | 19,76 | -4,05% | 296.671,00 |
| 28.02.2024 | 22,72 | 22,97 | 20,59 | 20,60 | -13,97% | 259.323,00 |
| 27.02.2024 | 24,31 | 24,42 | 23,86 | 23,94 | -0,33% | 103.894,00 |
| 26.02.2024 | 23,75 | 24,06 | 23,45 | 24,02 | 0,25% | 62.203,00 |
| 23.02.2024 | 23,68 | 24,21 | 23,41 | 23,96 | 1,18% | 79.611,00 |
| 22.02.2024 | 23,73 | 23,90 | 23,20 | 23,68 | -0,46% | 157.380,00 |
| 21.02.2024 | 24,16 | 24,43 | 23,76 | 23,79 | -1,69% | 59.925,00 |
| 20.02.2024 | 24,57 | 24,94 | 23,79 | 24,20 | -3,39% | 109.808,00 |
| 16.02.2024 | 25,03 | 25,45 | 24,49 | 25,05 | 0,20% | 67.893,00 |
| 15.02.2024 | 24,46 | 25,10 | 24,40 | 25,00 | 3,39% | 147.742,00 |
| 14.02.2024 | 23,69 | 24,42 | 23,46 | 24,18 | 3,38% | 119.931,00 |
| 13.02.2024 | 24,47 | 24,83 | 23,19 | 23,39 | -8,02% | 80.511,00 |
| 12.02.2024 | 24,75 | 25,51 | 24,71 | 25,43 | 2,46% | 74.067,00 |
| 09.02.2024 | 24,69 | 25,09 | 24,46 | 24,82 | 1,20% | 68.365,00 |
| 08.02.2024 | 24,47 | 24,62 | 24,18 | 24,53 | 0,29% | 66.870,00 |
| 07.02.2024 | 24,49 | 24,65 | 24,18 | 24,46 | -0,18% | 46.735,00 |
| 06.02.2024 | 24,70 | 24,99 | 24,30 | 24,50 | -0,28% | 72.845,00 |
| 05.02.2024 | 24,13 | 25,88 | 24,13 | 24,57 | -2,89% | 75.748,00 |
| 02.02.2024 | 25,62 | 25,72 | 25,11 | 25,30 | -2,92% | 56.725,00 |
| 01.02.2024 | 26,87 | 26,97 | 25,85 | 26,06 | -1,14% | 140.666,00 |
| 31.01.2024 | 27,54 | 27,73 | 26,36 | 26,36 | -3,34% | 124.763,00 |
| 30.01.2024 | 26,71 | 27,58 | 26,51 | 27,27 | 0,55% | 45.413,00 |
| 29.01.2024 | 25,96 | 27,12 | 25,59 | 27,12 | 4,43% | 41.881,00 |
| 26.01.2024 | 26,64 | 26,95 | 25,83 | 25,97 | -1,29% | 44.776,00 |
| 25.01.2024 | 26,37 | 26,54 | 25,84 | 26,31 | 1,70% | 49.715,00 |
| 24.01.2024 | 26,30 | 26,32 | 25,66 | 25,87 | 0,27% | 34.774,00 |
| 23.01.2024 | 26,17 | 26,64 | 25,70 | 25,80 | -0,04% | 67.616,00 |
| 22.01.2024 | 25,48 | 25,99 | 25,39 | 25,81 | 1,22% | 45.223,00 |
| 19.01.2024 | 26,24 | 26,36 | 25,13 | 25,50 | -2,67% | 51.439,00 |
| 18.01.2024 | 26,18 | 26,20 | 25,61 | 26,20 | 0,73% | 49.330,00 |
| 17.01.2024 | 25,71 | 26,23 | 25,68 | 26,01 | -0,80% | 59.679,00 |
| 16.01.2024 | 26,96 | 27,65 | 26,10 | 26,22 | -3,43% | 61.350,00 |
| 12.01.2024 | 27,57 | 28,18 | 26,92 | 27,15 | 0,26% | 57.693,00 |
| 11.01.2024 | 27,11 | 28,06 | 26,67 | 27,08 | -0,81% | 27.223,00 |
| 10.01.2024 | 27,14 | 27,49 | 26,92 | 27,30 | 0,04% | 56.276,00 |
| 09.01.2024 | 27,69 | 27,75 | 27,10 | 27,29 | -3,09% | 71.350,00 |
| 08.01.2024 | 27,83 | 28,16 | 27,14 | 28,16 | 1,19% | 83.456,00 |
| 05.01.2024 | 27,13 | 28,49 | 26,78 | 27,83 | 2,11% | 125.352,00 |
| 04.01.2024 | 30,06 | 30,90 | 26,45 | 27,26 | -7,75% | 163.803,00 |
| 03.01.2024 | 30,16 | 30,34 | 29,16 | 29,55 | -2,65% | 80.577,00 |
| 02.01.2024 | 30,54 | 30,61 | 29,66 | 30,35 | 0,56% | 80.281,00 |
| 29.12.2023 | 31,33 | 31,51 | 29,09 | 30,18 | -4,28% | 71.344,00 |
| 28.12.2023 | 31,25 | 31,69 | 31,14 | 31,53 | -0,17% | 39.095,00 |
| 27.12.2023 | 31,45 | 31,76 | 30,98 | 31,59 | 0,35% | 33.742,00 |
| 26.12.2023 | 30,88 | 31,59 | 30,81 | 31,48 | 0,66% | 42.971,00 |
| 22.12.2023 | 30,55 | 31,67 | 30,55 | 31,27 | 1,00% | 43.401,00 |
| 21.12.2023 | 31,06 | 31,46 | 30,64 | 30,96 | 1,41% | 41.717,00 |
| 20.12.2023 | 30,42 | 31,43 | 28,38 | 30,53 | 0,46% | 87.179,00 |
| 19.12.2023 | 29,49 | 30,52 | 28,56 | 30,39 | 4,61% | 65.453,00 |
| 18.12.2023 | 30,08 | 30,68 | 28,97 | 29,05 | -1,66% | 93.703,00 |
| 15.12.2023 | 29,75 | 30,06 | 28,92 | 29,54 | 0,14% | 170.439,00 |
| 14.12.2023 | 27,99 | 29,80 | 27,89 | 29,50 | 8,02% | 109.195,00 |
| 13.12.2023 | 26,24 | 27,57 | 25,95 | 27,31 | 3,68% | 57.191,00 |
| 12.12.2023 | 26,79 | 26,79 | 26,02 | 26,34 | -0,98% | 52.861,00 |
| 11.12.2023 | 26,27 | 26,79 | 25,67 | 26,60 | 0,99% | 74.537,00 |
| 08.12.2023 | 26,17 | 26,99 | 25,68 | 26,34 | 0,57% | 57.975,00 |
| 07.12.2023 | 25,80 | 26,68 | 25,35 | 26,19 | 1,67% | 70.326,00 |
| 06.12.2023 | 25,86 | 26,65 | 25,68 | 25,76 | 0,23% | 60.029,00 |
| 05.12.2023 | 26,57 | 26,63 | 25,23 | 25,70 | -3,13% | 51.319,00 |
| 04.12.2023 | 26,43 | 26,71 | 25,99 | 26,53 | 0,04% | 76.603,00 |
| 01.12.2023 | 25,63 | 26,89 | 25,23 | 26,52 | 3,51% | 98.960,00 |
| 30.11.2023 | 25,37 | 25,66 | 25,11 | 25,62 | 0,99% | 50.305,00 |
| 29.11.2023 | 25,69 | 26,02 | 25,01 | 25,37 | 0,06% | 49.373,00 |
| 28.11.2023 | 25,22 | 25,43 | 24,95 | 25,36 | -0,06% | 52.181,00 |
| 27.11.2023 | 25,84 | 25,95 | 24,90 | 25,37 | -1,93% | 74.438,00 |
| 24.11.2023 | 25,62 | 25,91 | 25,00 | 25,87 | 0,43% | 24.880,00 |