17,050€
1,49%
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 | 17,10 | 17,15 | 17,10 | 17,15 | 0,59% | - |
| 17.04.2024 | 16,40 | 17,60 | 16,35 | 17,05 | 3,65% | - |
| 16.04.2024 | 16,55 | 16,65 | 15,85 | 16,45 | -1,20% | - |
| 15.04.2024 | 16,30 | 17,05 | 16,20 | 16,65 | 2,46% | - |
| 12.04.2024 | 17,00 | 17,60 | 15,95 | 16,25 | -5,52% | - |
| 11.04.2024 | 17,50 | 17,85 | 16,95 | 17,20 | -1,99% | - |
| 10.04.2024 | 18,90 | 18,95 | 17,20 | 17,55 | -6,90% | - |
| 09.04.2024 | 18,60 | 19,20 | 18,55 | 18,85 | 1,07% | - |
| 08.04.2024 | 18,45 | 18,95 | 18,40 | 18,65 | 1,08% | - |
| 05.04.2024 | 18,15 | 19,05 | 17,60 | 18,45 | 1,65% | - |
| 04.04.2024 | 18,50 | 18,75 | 15,75 | 18,15 | -2,68% | 20,00 |
| 03.04.2024 | 18,70 | 19,25 | 18,45 | 18,65 | -0,53% | - |
| 02.04.2024 | 19,55 | 19,55 | 18,35 | 18,75 | -4,17% | - |
| 28.03.2024 | 19,05 | 19,83 | 17,95 | 19,57 | 12,04% | - |
| 27.03.2024 | 17,91 | 19,44 | 17,46 | 17,46 | -3,40% | - |
| 26.03.2024 | 17,58 | 18,77 | 17,33 | 18,08 | 1,19% | - |
| 25.03.2024 | 17,29 | 17,87 | 17,26 | 17,87 | 3,01% | - |
| 22.03.2024 | 17,50 | 18,58 | 16,75 | 17,34 | -2,39% | - |
| 21.03.2024 | 16,31 | 17,77 | 16,25 | 17,77 | 2,01% | 60,00 |
| 20.03.2024 | 16,59 | 17,83 | 16,13 | 17,42 | 0,39% | - |
| 19.03.2024 | 16,40 | 18,46 | 16,10 | 17,35 | 4,87% | - |
| 18.03.2024 | 17,79 | 18,17 | 13,43 | 16,55 | -8,88% | - |
| 15.03.2024 | 17,42 | 18,48 | 12,83 | 18,16 | 5,51% | - |
| 14.03.2024 | 18,18 | 18,96 | 15,82 | 17,21 | -2,70% | - |
| 13.03.2024 | 17,68 | 18,17 | 16,17 | 17,69 | 4,71% | - |
| 12.03.2024 | 18,01 | 18,12 | 16,26 | 16,89 | -4,92% | - |
| 11.03.2024 | 17,63 | 18,18 | 17,58 | 17,77 | 0,53% | - |
| 08.03.2024 | 17,93 | 18,17 | 17,53 | 17,68 | -1,53% | - |
| 07.03.2024 | 17,78 | 18,23 | 17,75 | 17,95 | 0,81% | 600,00 |
| 06.03.2024 | 18,17 | 18,98 | 17,70 | 17,81 | -1,89% | - |
| 05.03.2024 | 18,53 | 19,22 | 18,01 | 18,15 | -2,06% | - |
| 04.03.2024 | 19,51 | 19,70 | 18,50 | 18,53 | -5,14% | - |
| 01.03.2024 | 18,29 | 19,58 | 18,17 | 19,54 | 6,88% | - |
| 29.02.2024 | 19,00 | 19,28 | 17,76 | 18,28 | -3,85% | - |
| 28.02.2024 | 22,13 | 22,19 | 19,01 | 19,01 | -14,04% | - |
| 27.02.2024 | 22,10 | 22,95 | 22,02 | 22,12 | 0,05% | - |
| 26.02.2024 | 22,12 | 22,16 | 21,37 | 22,11 | -0,18% | - |
| 23.02.2024 | 21,90 | 22,34 | 21,71 | 22,15 | 1,19% | - |
| 22.02.2024 | 22,01 | 23,60 | 21,46 | 21,89 | -0,55% | - |
| 21.02.2024 | 22,34 | 22,54 | 21,97 | 22,01 | -1,63% | - |
| 20.02.2024 | 23,18 | 23,20 | 22,04 | 22,37 | -3,66% | - |
| 19.02.2024 | 23,24 | 23,26 | 23,20 | 23,22 | 0,04% | - |
| 16.02.2024 | 23,23 | 23,58 | 22,35 | 23,21 | -0,06% | - |
| 15.02.2024 | 22,56 | 23,29 | 22,45 | 23,23 | 3,02% | - |
| 14.02.2024 | 21,88 | 22,77 | 21,87 | 22,55 | 3,18% | - |
| 13.02.2024 | 23,59 | 23,62 | 21,68 | 21,85 | -7,49% | - |
| 12.02.2024 | 23,03 | 23,66 | 22,89 | 23,62 | 2,52% | - |
| 09.02.2024 | 22,78 | 23,33 | 22,67 | 23,04 | 1,16% | - |
| 08.02.2024 | 22,68 | 22,91 | 22,55 | 22,78 | 0,26% | - |
| 07.02.2024 | 22,80 | 22,91 | 22,51 | 22,72 | -0,29% | - |
| 06.02.2024 | 22,85 | 23,32 | 22,63 | 22,78 | -0,37% | - |
| 05.02.2024 | 23,42 | 24,14 | 22,56 | 22,87 | -2,52% | - |
| 02.02.2024 | 23,84 | 24,54 | 23,33 | 23,46 | -2,17% | - |
| 01.02.2024 | 24,23 | 25,16 | 23,86 | 23,98 | -1,70% | - |
| 31.01.2024 | 25,20 | 25,56 | 24,39 | 24,39 | -3,12% | - |
| 30.01.2024 | 25,00 | 25,43 | 24,34 | 25,18 | 0,62% | - |
| 29.01.2024 | 23,90 | 25,02 | 23,54 | 25,02 | 4,64% | - |
| 26.01.2024 | 24,26 | 24,66 | 23,80 | 23,91 | -1,60% | - |
| 25.01.2024 | 23,78 | 24,37 | 23,66 | 24,30 | 2,34% | - |
| 24.01.2024 | 23,75 | 24,09 | 23,50 | 23,75 | -0,04% | - |
| 23.01.2024 | 23,63 | 24,51 | 23,62 | 23,76 | 0,23% | - |
| 22.01.2024 | 23,39 | 23,90 | 23,35 | 23,70 | 1,26% | - |
| 19.01.2024 | 24,04 | 24,26 | 23,11 | 23,41 | -2,84% | - |
| 18.01.2024 | 23,83 | 24,09 | 23,65 | 24,09 | 0,99% | - |
| 17.01.2024 | 24,10 | 24,95 | 23,68 | 23,86 | -1,18% | - |
| 16.01.2024 | 24,74 | 25,41 | 23,99 | 24,14 | -2,43% | - |
| 15.01.2024 | 24,74 | 24,77 | 24,69 | 24,74 | -0,08% | - |
| 12.01.2024 | 24,65 | 26,15 | 24,56 | 24,76 | 0,34% | - |
| 11.01.2024 | 24,94 | 25,61 | 24,38 | 24,68 | -0,96% | - |
| 10.01.2024 | 24,93 | 25,04 | 24,54 | 24,92 | -0,12% | - |
| 09.01.2024 | 25,67 | 25,70 | 24,83 | 24,95 | -2,90% | - |
| 08.01.2024 | 25,34 | 25,75 | 24,78 | 25,69 | 0,96% | - |
| 05.01.2024 | 24,91 | 25,94 | 24,58 | 25,45 | 2,46% | - |
| 04.01.2024 | 27,02 | 27,61 | 24,11 | 24,84 | -8,04% | - |
| 03.01.2024 | 27,69 | 27,78 | 26,78 | 27,01 | -2,63% | - |
| 02.01.2024 | 27,36 | 27,96 | 27,08 | 27,74 | -2,62% | - |
| 29.12.2023 | 28,51 | 28,57 | 28,45 | 28,48 | 0,04% | - |
| 28.12.2023 | 28,41 | 28,58 | 28,11 | 28,47 | -0,02% | - |
| 27.12.2023 | 28,52 | 28,62 | 28,23 | 28,48 | 0,19% | - |
| 22.12.2023 | 28,10 | 28,71 | 27,92 | 28,42 | 0,96% | - |
| 21.12.2023 | 28,02 | 28,51 | 27,84 | 28,15 | 0,91% | - |
| 20.12.2023 | 27,73 | 28,67 | 25,74 | 27,90 | 0,70% | - |
| 19.12.2023 | 26,65 | 27,79 | 25,75 | 27,70 | 4,41% | - |
| 18.12.2023 | 27,11 | 27,78 | 26,53 | 26,53 | -2,21% | - |
| 15.12.2023 | 26,91 | 27,54 | 25,79 | 27,13 | 0,91% | - |
| 14.12.2023 | 25,17 | 27,08 | 25,11 | 26,89 | 6,88% | - |
| 13.12.2023 | 24,41 | 25,29 | 24,07 | 25,16 | 3,18% | - |
| 12.12.2023 | 24,76 | 24,80 | 24,14 | 24,38 | -1,53% | - |
| 11.12.2023 | 24,50 | 24,76 | 24,14 | 24,76 | 1,04% | - |
| 08.12.2023 | 24,30 | 25,05 | 23,74 | 24,51 | 3,01% | - |
| 07.12.2023 | 23,93 | 24,45 | 23,57 | 23,79 | -0,59% | - |
| 06.12.2023 | 23,80 | 24,65 | 23,75 | 23,93 | 0,59% | - |
| 05.12.2023 | 24,46 | 24,56 | 23,35 | 23,79 | -2,96% | - |
| 04.12.2023 | 24,29 | 24,68 | 24,05 | 24,52 | 0,78% | - |
| 01.12.2023 | 23,52 | 24,71 | 22,90 | 24,33 | 3,36% | - |
| 30.11.2023 | 23,22 | 24,10 | 23,04 | 23,54 | 1,77% | - |
| 29.11.2023 | 23,11 | 23,65 | 22,96 | 23,13 | 0,17% | - |
| 28.11.2023 | 23,17 | 23,36 | 22,68 | 23,09 | -0,22% | - |
| 27.11.2023 | 23,55 | 23,72 | 22,53 | 23,14 | -0,67% | - |
| 24.11.2023 | 23,63 | 23,88 | 22,62 | 23,29 | -1,46% | - |