Schnitzer Steel Industries Inc.
[WKN: 899146 | ISIN: US8068821060]
Aktienkurse
17,560$ 1,74%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid: Ask:

Aktienkurse zur Schnitzer Steel Industries Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.04.2024 17,45 18,13 17,39 17,56 1,74% 26.126,00
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
22.11.2023 25,63 25,88 25,00 25,76 1,10% 45.164,00
21.11.2023 25,33 25,83 24,71 25,48 0,55% 58.600,00
20.11.2023 24,99 25,35 24,50 25,34 1,04% 97.947,00