20,400€
-1,92%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,50 | 21,10 | 20,40 | 21,10 | 3,43% | - |
| 09.05.2024 | 20,80 | 21,20 | 20,40 | 20,40 | -2,39% | - |
| 08.05.2024 | 20,80 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 07.05.2024 | 21,30 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 06.05.2024 | 21,20 | 22,00 | 20,70 | 21,30 | 0,00% | - |
| 03.05.2024 | 21,90 | 21,90 | 20,70 | 21,30 | -7,39% | - |
| 02.05.2024 | 23,10 | 23,30 | 21,50 | 23,00 | -13,86% | - |
| 30.04.2024 | 28,70 | 28,70 | 26,70 | 26,70 | -6,97% | - |
| 29.04.2024 | 28,70 | 29,10 | 28,50 | 28,70 | 0,00% | - |
| 26.04.2024 | 29,10 | 29,50 | 28,50 | 28,70 | -0,69% | - |
| 25.04.2024 | 29,10 | 29,20 | 28,30 | 28,90 | -0,69% | - |
| 24.04.2024 | 29,70 | 29,90 | 28,70 | 29,10 | -2,02% | - |
| 23.04.2024 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | - |
| 22.04.2024 | 30,10 | 30,50 | 29,70 | 30,10 | 0,00% | - |
| 19.04.2024 | 29,70 | 30,30 | 29,60 | 30,10 | 0,67% | - |
| 18.04.2024 | 29,90 | 30,50 | 29,60 | 29,90 | 0,00% | - |
| 17.04.2024 | 30,70 | 31,10 | 29,90 | 29,90 | -1,97% | - |
| 16.04.2024 | 30,90 | 30,90 | 29,90 | 30,50 | -1,29% | - |
| 15.04.2024 | 30,70 | 31,40 | 30,60 | 30,90 | 0,65% | - |
| 12.04.2024 | 31,20 | 31,70 | 30,70 | 30,70 | -1,92% | - |
| 11.04.2024 | 31,10 | 31,30 | 30,70 | 31,30 | 0,64% | - |
| 10.04.2024 | 31,70 | 31,70 | 30,60 | 31,10 | -1,58% | - |
| 09.04.2024 | 31,40 | 31,80 | 31,30 | 31,60 | 0,96% | - |
| 08.04.2024 | 31,50 | 32,20 | 31,30 | 31,30 | -0,95% | - |
| 05.04.2024 | 30,80 | 31,70 | 30,80 | 31,60 | 2,27% | - |
| 04.04.2024 | 31,50 | 31,50 | 30,70 | 30,90 | -1,90% | - |
| 03.04.2024 | 30,50 | 31,50 | 30,30 | 31,50 | 3,28% | - |
| 02.04.2024 | 31,10 | 31,30 | 30,30 | 30,50 | -1,93% | - |
| 28.03.2024 | 30,20 | 31,50 | 30,20 | 31,10 | 3,32% | - |
| 27.03.2024 | 29,40 | 31,50 | 29,40 | 30,10 | -0,99% | - |
| 26.03.2024 | 29,80 | 31,40 | 29,10 | 30,40 | 1,67% | - |
| 25.03.2024 | 29,70 | 31,10 | 29,50 | 29,90 | 0,67% | - |
| 22.03.2024 | 29,60 | 31,30 | 26,20 | 29,70 | 13,79% | - |
| 21.03.2024 | 29,70 | 29,90 | 26,10 | 26,10 | 0,77% | - |
| 20.03.2024 | 29,20 | 30,10 | 25,90 | 25,90 | -11,90% | - |
| 19.03.2024 | 28,30 | 29,50 | 28,00 | 29,40 | 12,64% | - |
| 18.03.2024 | 28,70 | 29,40 | 26,10 | 26,10 | -2,25% | - |
| 15.03.2024 | 28,10 | 29,20 | 26,00 | 26,70 | 2,69% | - |
| 14.03.2024 | 28,50 | 28,70 | 26,00 | 26,00 | -9,09% | - |
| 13.03.2024 | 28,50 | 28,90 | 25,90 | 28,60 | 0,35% | - |
| 12.03.2024 | 28,50 | 29,00 | 27,90 | 28,50 | 3,64% | - |
| 11.03.2024 | 28,10 | 28,60 | 27,50 | 27,50 | -2,14% | - |
| 08.03.2024 | 28,10 | 28,70 | 27,90 | 28,10 | 0,00% | - |
| 07.03.2024 | 28,10 | 28,90 | 27,90 | 28,10 | 0,00% | - |
| 06.03.2024 | 28,10 | 28,60 | 27,90 | 28,10 | -0,35% | - |
| 05.03.2024 | 28,80 | 29,10 | 28,10 | 28,20 | -3,09% | - |
| 04.03.2024 | 29,50 | 30,00 | 28,90 | 29,10 | -1,36% | - |
| 01.03.2024 | 29,30 | 30,10 | 29,10 | 29,50 | 1,03% | - |
| 29.02.2024 | 28,90 | 29,70 | 28,90 | 29,20 | 0,69% | - |
| 28.02.2024 | 29,50 | 29,70 | 28,90 | 29,00 | -1,69% | - |
| 27.02.2024 | 29,90 | 30,30 | 29,30 | 29,50 | -1,34% | - |
| 26.02.2024 | 30,30 | 30,30 | 29,10 | 29,90 | 0,34% | - |
| 23.02.2024 | 29,70 | 30,70 | 29,30 | 29,80 | 0,34% | - |
| 22.02.2024 | 32,50 | 32,80 | 28,80 | 29,70 | -8,62% | - |
| 21.02.2024 | 31,70 | 32,60 | 31,40 | 32,50 | 2,52% | - |
| 20.02.2024 | 32,50 | 32,50 | 31,30 | 31,70 | -2,46% | - |
| 19.02.2024 | 32,50 | 32,70 | 32,50 | 32,50 | 0,00% | - |
| 16.02.2024 | 32,90 | 33,60 | 32,50 | 32,50 | -1,52% | - |
| 15.02.2024 | 31,30 | 33,10 | 31,10 | 33,00 | 6,11% | - |
| 14.02.2024 | 30,10 | 31,50 | 30,10 | 31,10 | 2,98% | - |
| 13.02.2024 | 32,10 | 32,10 | 29,90 | 30,20 | -5,92% | - |
| 12.02.2024 | 32,10 | 32,80 | 32,10 | 32,10 | -0,31% | - |
| 09.02.2024 | 31,80 | 32,30 | 31,50 | 32,20 | 1,58% | - |
| 08.02.2024 | 31,40 | 31,90 | 31,20 | 31,70 | 1,28% | - |
| 07.02.2024 | 31,20 | 31,50 | 30,70 | 31,30 | 0,64% | - |
| 06.02.2024 | 30,90 | 31,70 | 30,80 | 31,10 | 0,00% | - |
| 05.02.2024 | 31,70 | 31,90 | 30,50 | 31,10 | -1,89% | - |
| 02.02.2024 | 31,90 | 32,10 | 31,30 | 31,70 | -0,94% | - |
| 01.02.2024 | 31,90 | 32,30 | 31,40 | 32,00 | 0,95% | - |
| 31.01.2024 | 32,30 | 32,70 | 31,60 | 31,70 | -1,25% | - |
| 30.01.2024 | 32,10 | 32,30 | 31,60 | 32,10 | 0,00% | - |
| 29.01.2024 | 31,30 | 32,10 | 31,10 | 32,10 | 2,56% | - |
| 26.01.2024 | 31,30 | 31,70 | 30,90 | 31,30 | 0,00% | - |
| 25.01.2024 | 30,70 | 31,70 | 30,50 | 31,30 | 1,95% | - |
| 24.01.2024 | 30,90 | 31,10 | 30,50 | 30,70 | -0,65% | - |
| 23.01.2024 | 30,60 | 31,50 | 30,60 | 30,90 | 0,65% | - |
| 22.01.2024 | 29,50 | 30,80 | 29,40 | 30,70 | 4,07% | - |
| 19.01.2024 | 29,90 | 30,30 | 29,20 | 29,50 | -1,99% | - |
| 18.01.2024 | 29,30 | 30,10 | 29,30 | 30,10 | 2,73% | - |
| 17.01.2024 | 29,70 | 29,80 | 29,00 | 29,30 | -2,01% | - |
| 16.01.2024 | 29,20 | 30,00 | 29,20 | 29,90 | 2,05% | - |
| 15.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 12.01.2024 | 29,50 | 30,00 | 28,90 | 29,30 | -0,68% | - |
| 11.01.2024 | 29,50 | 29,90 | 29,20 | 29,50 | 0,00% | - |
| 10.01.2024 | 29,30 | 29,50 | 28,70 | 29,50 | 0,68% | - |
| 09.01.2024 | 30,30 | 30,40 | 29,30 | 29,30 | -3,30% | - |
| 08.01.2024 | 29,90 | 30,40 | 29,10 | 30,30 | 0,66% | - |
| 05.01.2024 | 30,10 | 30,20 | 29,70 | 30,10 | 0,00% | - |
| 04.01.2024 | 30,50 | 30,80 | 30,10 | 30,10 | -1,31% | - |
| 03.01.2024 | 30,90 | 31,30 | 30,30 | 30,50 | -1,61% | - |
| 02.01.2024 | 31,50 | 32,10 | 30,70 | 31,00 | -2,82% | - |
| 29.12.2023 | 31,90 | 31,90 | 31,80 | 31,90 | 0,00% | - |
| 28.12.2023 | 32,10 | 32,30 | 31,60 | 31,90 | -0,62% | - |
| 27.12.2023 | 32,10 | 32,20 | 31,50 | 32,10 | 0,00% | - |
| 22.12.2023 | 32,10 | 32,50 | 31,90 | 32,10 | 0,94% | - |
| 21.12.2023 | 31,90 | 32,50 | 31,70 | 31,80 | -0,31% | - |
| 20.12.2023 | 31,60 | 33,10 | 31,50 | 31,90 | 0,63% | - |
| 19.12.2023 | 29,90 | 31,70 | 29,90 | 31,70 | 6,38% | - |
| 18.12.2023 | 29,90 | 30,90 | 29,70 | 29,80 | 0,34% | - |
| 15.12.2023 | 28,60 | 30,30 | 28,60 | 29,70 | 3,85% | - |