18,310$
3,39%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,82 | 18,41 | 17,67 | 18,31 | 3,39% | 31.867,00 |
| 25.07.2024 | 17,36 | 18,17 | 17,30 | 17,71 | 3,51% | 26.301,00 |
| 24.07.2024 | 17,74 | 18,02 | 16,98 | 17,11 | -3,66% | 58.558,00 |
| 23.07.2024 | 16,34 | 17,93 | 16,34 | 17,76 | 2,72% | 27.214,00 |
| 22.07.2024 | 16,56 | 17,32 | 16,32 | 17,29 | 3,04% | 21.545,00 |
| 19.07.2024 | 16,85 | 16,98 | 16,69 | 16,78 | -2,89% | 63.653,00 |
| 18.07.2024 | 17,71 | 17,87 | 17,09 | 17,28 | -3,82% | 39.453,00 |
| 17.07.2024 | 17,69 | 18,11 | 17,55 | 17,97 | 0,59% | 21.262,00 |
| 16.07.2024 | 16,85 | 17,96 | 16,84 | 17,86 | 5,99% | 36.000,00 |
| 15.07.2024 | 16,88 | 17,13 | 16,78 | 16,85 | 1,32% | 13.873,00 |
| 12.07.2024 | 16,70 | 16,82 | 16,53 | 16,63 | 0,60% | 48.219,00 |
| 11.07.2024 | 14,61 | 16,55 | 14,61 | 16,53 | 13,06% | 57.219,00 |
| 10.07.2024 | 14,61 | 14,71 | 14,39 | 14,62 | -0,07% | 57.667,00 |
| 09.07.2024 | 15,01 | 15,18 | 14,57 | 14,63 | -3,50% | 63.707,00 |
| 08.07.2024 | 15,16 | 15,53 | 14,89 | 15,16 | 0,00% | 36.822,00 |
| 05.07.2024 | 15,90 | 15,90 | 14,76 | 15,16 | -4,41% | 71.913,00 |
| 03.07.2024 | 14,70 | 15,89 | 14,70 | 15,86 | 8,19% | 48.177,00 |
| 02.07.2024 | 13,68 | 14,76 | 12,71 | 14,66 | -4,06% | 214.968,00 |
| 01.07.2024 | 15,02 | 15,63 | 15,02 | 15,28 | 0,07% | 50.219,00 |
| 28.06.2024 | 15,00 | 15,41 | 14,77 | 15,27 | 4,45% | 107.785,00 |
| 27.06.2024 | 14,50 | 14,87 | 14,37 | 14,62 | 1,04% | 74.276,00 |
| 26.06.2024 | 14,33 | 14,50 | 14,05 | 14,47 | 1,05% | 42.124,00 |
| 25.06.2024 | 14,66 | 14,68 | 14,24 | 14,32 | -4,79% | 54.057,00 |
| 24.06.2024 | 14,91 | 15,12 | 14,56 | 15,04 | 3,01% | 27.231,00 |
| 21.06.2024 | 14,62 | 14,83 | 14,45 | 14,60 | -0,14% | 39.713,00 |
| 20.06.2024 | 14,85 | 15,00 | 14,62 | 14,62 | -1,60% | 25.710,00 |
| 18.06.2024 | 15,33 | 15,44 | 14,69 | 14,86 | -3,21% | 32.108,00 |
| 17.06.2024 | 15,49 | 15,49 | 15,02 | 15,35 | -1,03% | 21.394,00 |
| 14.06.2024 | 15,37 | 15,61 | 15,12 | 15,51 | 0,19% | 43.507,00 |
| 13.06.2024 | 16,13 | 16,13 | 15,27 | 15,48 | -3,25% | 38.993,00 |
| 12.06.2024 | 16,40 | 16,40 | 15,58 | 16,00 | 1,39% | 43.430,00 |
| 11.06.2024 | 15,75 | 15,80 | 15,47 | 15,78 | -2,87% | 29.426,00 |
| 10.06.2024 | 15,90 | 16,29 | 15,58 | 16,25 | 2,11% | 26.091,00 |
| 07.06.2024 | 15,90 | 16,19 | 15,74 | 15,91 | -1,91% | 21.336,00 |
| 06.06.2024 | 16,24 | 16,55 | 16,08 | 16,22 | -0,37% | 25.596,00 |
| 05.06.2024 | 16,21 | 16,40 | 15,96 | 16,28 | 0,68% | 49.328,00 |
| 04.06.2024 | 16,82 | 16,82 | 15,92 | 16,17 | -3,86% | 44.178,00 |
| 03.06.2024 | 17,31 | 17,42 | 16,60 | 16,82 | -1,75% | 21.790,00 |
| 31.05.2024 | 17,39 | 17,49 | 17,01 | 17,12 | -0,17% | 54.104,00 |
| 30.05.2024 | 17,24 | 17,40 | 17,03 | 17,15 | 2,88% | 15.519,00 |
| 29.05.2024 | 17,60 | 17,68 | 16,59 | 16,67 | -6,61% | 39.140,00 |
| 28.05.2024 | 18,38 | 18,51 | 17,75 | 17,85 | 1,25% | 24.939,00 |
| 24.05.2024 | 17,57 | 17,72 | 17,44 | 17,63 | 0,46% | 28.677,00 |
| 23.05.2024 | 18,40 | 18,40 | 17,26 | 17,55 | -3,36% | 15.816,00 |
| 22.05.2024 | 17,94 | 18,31 | 17,80 | 18,16 | 0,72% | 26.911,00 |
| 21.05.2024 | 18,04 | 18,30 | 17,93 | 18,03 | -0,61% | 25.719,00 |
| 20.05.2024 | 18,58 | 18,67 | 18,06 | 18,14 | -3,87% | 24.935,00 |
| 17.05.2024 | 19,19 | 19,33 | 18,87 | 18,87 | -1,05% | 21.935,00 |
| 16.05.2024 | 18,86 | 19,25 | 18,62 | 19,07 | 1,57% | 16.161,00 |
| 15.05.2024 | 19,06 | 19,15 | 18,35 | 18,78 | -3,71% | 41.243,00 |
| 14.05.2024 | 19,08 | 19,56 | 18,74 | 19,50 | 5,18% | 43.197,00 |
| 13.05.2024 | 18,78 | 18,93 | 18,52 | 18,54 | 0,93% | 13.509,00 |
| 10.05.2024 | 18,12 | 18,43 | 18,06 | 18,37 | 0,88% | 22.148,00 |
| 09.05.2024 | 17,60 | 18,23 | 17,60 | 18,21 | 3,44% | 26.850,00 |
| 08.05.2024 | 17,82 | 17,82 | 17,39 | 17,60 | -3,62% | 22.129,00 |
| 07.05.2024 | 19,01 | 19,01 | 18,23 | 18,27 | -2,84% | 62.647,00 |
| 06.05.2024 | 18,10 | 18,80 | 18,09 | 18,80 | 5,26% | 23.728,00 |
| 03.05.2024 | 17,98 | 18,04 | 17,50 | 17,86 | 1,65% | 30.413,00 |
| 02.05.2024 | 17,71 | 17,95 | 17,44 | 17,57 | 1,50% | 29.814,00 |
| 01.05.2024 | 17,60 | 17,65 | 16,89 | 17,31 | -0,52% | 74.090,00 |
| 30.04.2024 | 17,51 | 17,73 | 17,30 | 17,40 | -3,23% | 36.821,00 |
| 29.04.2024 | 18,11 | 18,18 | 17,82 | 17,98 | 0,45% | 20.674,00 |
| 26.04.2024 | 18,42 | 18,42 | 17,83 | 17,90 | -1,27% | 47.545,00 |
| 25.04.2024 | 17,70 | 18,40 | 17,51 | 18,13 | 1,23% | 63.531,00 |
| 24.04.2024 | 17,69 | 17,94 | 17,36 | 17,91 | 1,53% | 51.252,00 |
| 23.04.2024 | 18,14 | 18,21 | 17,58 | 17,64 | -2,76% | 40.272,00 |
| 22.04.2024 | 18,10 | 18,64 | 18,10 | 18,14 | -1,52% | 28.687,00 |
| 19.04.2024 | 18,75 | 18,75 | 18,27 | 18,42 | -1,60% | 41.360,00 |
| 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 |