19,623€
3,05%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,05 | 19,62 | 19,02 | 19,61 | 2,99% | 1,00 |
27.03.2024 | 17,91 | 19,07 | 17,90 | 19,04 | 6,56% | 150,00 |
26.03.2024 | 17,58 | 18,27 | 17,33 | 17,87 | 1,59% | 500,00 |
25.03.2024 | 17,29 | 17,83 | 17,26 | 17,59 | 1,56% | 1,00 |
22.03.2024 | 17,50 | 17,71 | 17,05 | 17,32 | -0,87% | - |
21.03.2024 | 16,31 | 17,54 | 16,25 | 17,47 | 7,23% | - |
20.03.2024 | 16,59 | 16,74 | 16,13 | 16,30 | -1,84% | 200,00 |
19.03.2024 | 16,40 | 16,84 | 16,33 | 16,60 | 1,25% | 50,00 |
18.03.2024 | 17,77 | 17,90 | 16,23 | 16,40 | -7,74% | 328,00 |
15.03.2024 | 17,30 | 17,97 | 16,13 | 17,77 | 2,21% | 4,00 |
14.03.2024 | 18,18 | 18,24 | 17,39 | 17,39 | -4,10% | 1,00 |
13.03.2024 | 17,68 | 18,18 | 17,66 | 18,13 | 2,52% | 100,00 |
12.03.2024 | 18,01 | 18,06 | 17,62 | 17,68 | -1,83% | 60,00 |
11.03.2024 | 17,63 | 18,18 | 17,57 | 18,01 | 2,04% | - |
08.03.2024 | 17,93 | 18,19 | 17,52 | 17,65 | -1,53% | 2,00 |
07.03.2024 | 17,77 | 18,20 | 17,73 | 17,93 | 0,69% | 61,00 |
06.03.2024 | 18,17 | 18,59 | 17,69 | 17,81 | -2,20% | - |
05.03.2024 | 18,51 | 18,72 | 18,01 | 18,21 | -1,77% | 495,00 |
04.03.2024 | 19,51 | 19,73 | 18,50 | 18,53 | -5,17% | 150,00 |
01.03.2024 | 18,31 | 19,60 | 18,08 | 19,54 | 6,92% | 1,00 |
29.02.2024 | 18,97 | 19,17 | 17,76 | 18,28 | -3,98% | 21,00 |
28.02.2024 | 22,13 | 22,16 | 19,04 | 19,04 | -13,75% | - |
27.02.2024 | 22,10 | 22,47 | 21,96 | 22,07 | -0,27% | 1,00 |
26.02.2024 | 22,12 | 22,16 | 21,72 | 22,13 | -0,11% | - |
23.02.2024 | 21,90 | 22,34 | 21,70 | 22,16 | 1,23% | 87,00 |
22.02.2024 | 22,01 | 22,13 | 21,46 | 21,89 | -0,55% | - |
21.02.2024 | 22,34 | 22,49 | 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 | 23,22 | 23,22 | -0,15% | - |
16.02.2024 | 23,23 | 23,58 | 22,87 | 23,26 | 0,22% | - |
15.02.2024 | 22,56 | 23,29 | 22,46 | 23,21 | 2,93% | 1,00 |
14.02.2024 | 21,86 | 22,77 | 21,83 | 22,55 | 3,18% | 185,00 |
13.02.2024 | 23,59 | 23,60 | 21,68 | 21,85 | -7,42% | - |
12.02.2024 | 23,03 | 23,66 | 22,99 | 23,60 | 2,56% | - |
09.02.2024 | 22,78 | 23,28 | 22,65 | 23,01 | 1,14% | - |
08.02.2024 | 22,68 | 22,90 | 22,58 | 22,75 | 0,22% | 1,00 |
07.02.2024 | 22,80 | 22,89 | 22,51 | 22,70 | -0,33% | 1,00 |
06.02.2024 | 22,85 | 23,28 | 22,63 | 22,78 | -0,39% | - |
05.02.2024 | 23,70 | 23,70 | 22,61 | 22,87 | -2,49% | 20,00 |
02.02.2024 | 23,84 | 23,93 | 23,31 | 23,45 | -2,19% | - |
01.02.2024 | 24,20 | 24,84 | 23,86 | 23,98 | -1,80% | - |
31.01.2024 | 25,21 | 25,50 | 24,40 | 24,42 | -2,86% | 175,00 |
30.01.2024 | 25,00 | 25,44 | 24,43 | 25,14 | 0,46% | - |
29.01.2024 | 23,90 | 25,02 | 23,81 | 25,02 | 4,53% | - |
26.01.2024 | 24,25 | 24,66 | 23,80 | 23,94 | -1,36% | - |
25.01.2024 | 23,78 | 24,37 | 23,61 | 24,27 | 2,04% | - |
24.01.2024 | 23,75 | 24,13 | 23,54 | 23,78 | 0,02% | - |
23.01.2024 | 23,63 | 24,48 | 23,62 | 23,78 | 0,30% | 101,00 |
22.01.2024 | 23,39 | 23,89 | 23,34 | 23,71 | 1,26% | 200,00 |
19.01.2024 | 24,04 | 24,21 | 23,11 | 23,41 | -2,78% | 24,00 |
18.01.2024 | 23,83 | 24,08 | 23,65 | 24,08 | 0,77% | - |
17.01.2024 | 24,09 | 24,10 | 23,68 | 23,90 | -0,97% | - |
16.01.2024 | 24,74 | 24,87 | 24,02 | 24,13 | -2,47% | - |
15.01.2024 | 24,74 | 24,77 | 24,69 | 24,74 | -0,18% | - |
12.01.2024 | 24,65 | 25,26 | 24,54 | 24,79 | 0,45% | - |
11.01.2024 | 24,94 | 24,98 | 24,37 | 24,68 | -0,86% | - |
10.01.2024 | 24,93 | 25,04 | 24,63 | 24,89 | -0,36% | 23,00 |
09.01.2024 | 25,67 | 25,70 | 24,84 | 24,98 | -2,74% | - |
08.01.2024 | 25,34 | 25,69 | 24,84 | 25,69 | 0,98% | 185,00 |
05.01.2024 | 24,91 | 25,94 | 24,68 | 25,44 | 2,17% | - |
04.01.2024 | 27,02 | 27,61 | 24,16 | 24,90 | -8,00% | 85,00 |
03.01.2024 | 27,69 | 27,90 | 26,78 | 27,06 | -2,49% | - |
02.01.2024 | 27,36 | 27,91 | 27,10 | 27,75 | -2,70% | 200,00 |
29.12.2023 | 28,51 | 28,61 | 28,45 | 28,52 | 0,25% | 6,00 |
28.12.2023 | 28,41 | 28,69 | 28,07 | 28,45 | 0,05% | 176,00 |
27.12.2023 | 28,52 | 28,60 | 28,25 | 28,44 | 0,05% | 27,00 |
22.12.2023 | 28,10 | 28,73 | 27,92 | 28,42 | 1,08% | - |
21.12.2023 | 27,97 | 28,48 | 27,84 | 28,12 | 0,72% | 21,00 |
20.12.2023 | 27,73 | 28,65 | 26,86 | 27,92 | 0,79% | - |
19.12.2023 | 26,65 | 27,80 | 26,15 | 27,70 | 4,12% | 71,00 |
18.12.2023 | 27,11 | 27,75 | 26,57 | 26,60 | -1,99% | - |
15.12.2023 | 26,90 | 27,54 | 26,64 | 27,14 | 1,14% | 1,00 |
14.12.2023 | 25,16 | 27,08 | 25,03 | 26,84 | 6,85% | - |
13.12.2023 | 24,45 | 25,29 | 24,10 | 25,12 | 2,95% | 50,00 |
12.12.2023 | 24,76 | 24,80 | 24,17 | 24,40 | -1,27% | - |
11.12.2023 | 24,80 | 24,93 | 24,13 | 24,71 | 1,02% | 285,00 |
08.12.2023 | 24,30 | 25,05 | 24,06 | 24,46 | 0,76% | - |
07.12.2023 | 23,93 | 24,44 | 23,62 | 24,28 | 1,36% | - |
06.12.2023 | 23,77 | 24,65 | 23,74 | 23,95 | 0,67% | 300,00 |
05.12.2023 | 24,48 | 24,56 | 23,75 | 23,79 | -2,84% | - |
04.12.2023 | 24,29 | 24,68 | 24,12 | 24,49 | 0,47% | - |
01.12.2023 | 23,52 | 24,71 | 23,26 | 24,37 | 3,55% | - |
30.11.2023 | 23,22 | 23,55 | 23,09 | 23,54 | 1,84% | - |
29.11.2023 | 23,10 | 23,59 | 23,01 | 23,11 | 0,11% | - |
28.11.2023 | 23,18 | 23,18 | 22,75 | 23,09 | -0,30% | - |
27.11.2023 | 23,55 | 23,73 | 23,14 | 23,16 | -1,95% | - |
24.11.2023 | 23,62 | 23,69 | 23,20 | 23,62 | -0,08% | - |
23.11.2023 | 23,62 | 23,69 | 23,58 | 23,64 | -0,06% | 1,00 |
22.11.2023 | 23,40 | 23,74 | 23,29 | 23,65 | 1,22% | - |
21.11.2023 | 23,12 | 23,57 | 22,76 | 23,37 | 0,91% | - |
20.11.2023 | 22,96 | 23,16 | 22,85 | 23,16 | 0,70% | - |
17.11.2023 | 22,53 | 23,05 | 22,50 | 23,00 | 2,29% | - |
16.11.2023 | 22,47 | 22,55 | 22,02 | 22,48 | 0,27% | - |
15.11.2023 | 22,90 | 22,98 | 22,08 | 22,42 | -1,67% | - |
14.11.2023 | 21,28 | 22,81 | 21,21 | 22,80 | 7,17% | 900,00 |
13.11.2023 | 21,82 | 21,91 | 21,26 | 21,28 | -2,68% | - |
10.11.2023 | 22,39 | 22,51 | 21,81 | 21,86 | -2,93% | 12,00 |
09.11.2023 | 22,39 | 22,71 | 22,25 | 22,52 | 0,76% | 1,00 |
08.11.2023 | 22,49 | 22,61 | 22,13 | 22,35 | -0,45% | 59,00 |
07.11.2023 | 23,21 | 23,36 | 22,45 | 22,45 | -3,32% | 1,00 |