20,300€
-1,46%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 20,50 | 20,70 | 20,00 | 20,30 | -1,46% | - |
| 13.05.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 179,00 |
| 08.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -21,64% | 40,00 |
| 30.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -8,84% | 10,00 |
| 24.04.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -3,92% | 200,00 |
| 16.04.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -0,65% | 150,00 |
| 15.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 131,00 |
| 10.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 120,00 |
| 02.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | 32,00 |
| 25.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 33,00 |
| 22.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 100,00 |
| 20.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 5,00% | 10,00 |
| 12.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 350,00 |
| 11.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 88,00 |
| 05.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -11,52% | 34,00 |
| 15.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 10,74% | 135,00 |
| 05.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -7,45% | 135,00 |
| 28.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 200,00 |
| 27.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 34,00 |
| 21.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 200,00 |
| 20.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 21,32% | 166,00 |
| 07.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 168,00 |
| 05.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 186,00 |
| 05.10.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 200,00 |
| 07.09.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 19,00 |
| 18.08.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | 32,00 |
| 10.08.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 221,00 |
| 07.08.2023 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | 189,00 |
| 04.08.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -9,27% | 100,00 |
| 03.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 32,00 |
| 02.08.2023 | 32,00 | 32,00 | 30,80 | 30,80 | -12,50% | 19,00 |
| 01.08.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -10,20% | 36,00 |
| 21.07.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | 36,00 |
| 19.07.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 380,00 |
| 13.07.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 100,00 |
| 05.07.2023 | 40,20 | 40,20 | 38,40 | 38,40 | -5,42% | 1.000,00 |
| 04.07.2023 | 40,40 | 40,60 | 40,40 | 40,60 | 2,01% | 91,00 |
| 03.07.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 12,43% | 100,00 |
| 26.06.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 25,00 |
| 22.06.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 5,81% | 25,00 |
| 06.06.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 7,50% | 175,00 |
| 24.05.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 35,00 |
| 16.05.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -9,30% | 35,00 |
| 17.04.2023 | 33,80 | 34,40 | 33,80 | 34,40 | 4,24% | 31,00 |
| 03.04.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 20,00 |
| 27.03.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 118,00 |
| 24.03.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | 30,00 |
| 13.03.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -6,15% | 200,00 |
| 10.03.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | 1,00 |
| 06.03.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 10,71% | 150,00 |
| 24.02.2023 | 32,40 | 33,60 | 32,40 | 33,60 | -14,29% | 300,00 |
| 23.02.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | 8,00 |
| 21.02.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 5,00% | 19,00 |
| 15.02.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 5,26% | 200,00 |
| 26.01.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 7,55% | 1,00 |
| 25.01.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 200,00 |
| 23.01.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 6,16% | 40,00 |
| 10.01.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | 33,00 |
| 06.01.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 7,04% | 23,00 |
| 22.12.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | 4,00 |
| 13.12.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | 600,00 |
| 09.12.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | 344,00 |
| 05.12.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 344,00 |
| 29.11.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | 80,00 |
| 22.11.2022 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 65,00 |
| 21.11.2022 | 28,00 | 28,00 | 28,00 | 28,00 | 6,06% | 10,00 |
| 08.11.2022 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 106,00 |
| 07.11.2022 | 26,00 | 26,20 | 26,00 | 26,20 | 1,55% | 223,00 |
| 03.11.2022 | 30,00 | 30,00 | 25,80 | 25,80 | -20,37% | 969,00 |
| 01.11.2022 | 32,40 | 32,80 | 32,40 | 32,40 | -1,82% | 162,00 |
| 24.10.2022 | 33,00 | 33,00 | 33,00 | 33,00 | 5,77% | 50,00 |
| 18.10.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 8,33% | 37,00 |
| 07.10.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 34,00 |
| 05.09.2022 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 105,00 |
| 31.08.2022 | 28,60 | 28,60 | 28,60 | 28,60 | -9,49% | 54,00 |
| 26.08.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 21,54% | 100,00 |
| 08.08.2022 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 45,00 |
| 03.08.2022 | 26,20 | 26,20 | 26,20 | 26,20 | 16,96% | 75,00 |
| 18.07.2022 | 22,40 | 22,40 | 22,40 | 22,40 | 8,74% | 517,00 |
| 04.07.2022 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 25,00 |
| 28.06.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | 300,00 |
| 27.06.2022 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 180,00 |
| 24.06.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -12,10% | 205,00 |
| 17.06.2022 | 24,80 | 24,80 | 24,80 | 24,80 | -5,34% | 30,00 |
| 16.06.2022 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 18,00 |
| 14.06.2022 | 26,60 | 26,60 | 26,60 | 26,60 | -6,34% | 18,00 |
| 09.06.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 142,00 |
| 01.06.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 13,01% | 54,00 |
| 12.05.2022 | 24,60 | 24,60 | 24,60 | 24,60 | -11,51% | 300,00 |
| 11.05.2022 | 27,80 | 27,80 | 27,80 | 27,80 | -13,66% | 30,00 |
| 09.05.2022 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 3,00 |
| 05.05.2022 | 32,40 | 32,40 | 32,40 | 32,40 | -12,43% | 47,00 |
| 28.04.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 47,00 |
| 22.04.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -8,63% | 15,00 |
| 21.04.2022 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 40,00 |
| 20.04.2022 | 39,60 | 39,60 | 39,60 | 39,60 | 32,00% | 40,00 |
| 06.04.2022 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | 18,00 |
| 05.04.2022 | 31,80 | 31,80 | 30,80 | 30,80 | -3,75% | 400,00 |
| 29.03.2022 | 32,60 | 32,60 | 32,00 | 32,00 | -9,09% | 108,00 |
| 25.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 5,39% | 30,00 |