32,147$
0,02%
Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 31,92 | 32,45 | 31,64 | 32,14 | 0,44% | 223.577,00 |
| 19.04.2024 | 31,77 | 32,22 | 31,72 | 32,00 | 0,47% | 177.226,00 |
| 18.04.2024 | 32,12 | 32,50 | 31,49 | 31,85 | -0,31% | 153.242,00 |
| 17.04.2024 | 32,89 | 33,06 | 31,95 | 31,95 | -1,60% | 133.544,00 |
| 16.04.2024 | 32,28 | 32,51 | 31,75 | 32,47 | -0,82% | 139.564,00 |
| 15.04.2024 | 32,91 | 33,33 | 32,57 | 32,74 | 0,34% | 219.240,00 |
| 12.04.2024 | 33,72 | 33,72 | 32,63 | 32,63 | -2,63% | 163.628,00 |
| 11.04.2024 | 33,50 | 33,58 | 32,84 | 33,51 | 0,12% | 202.821,00 |
| 10.04.2024 | 33,54 | 33,65 | 32,82 | 33,47 | -2,42% | 201.989,00 |
| 09.04.2024 | 34,30 | 34,58 | 34,00 | 34,30 | 0,88% | 240.654,00 |
| 08.04.2024 | 34,46 | 34,65 | 33,97 | 34,00 | -0,67% | 304.982,00 |
| 05.04.2024 | 33,45 | 34,29 | 33,31 | 34,23 | 2,24% | 174.201,00 |
| 04.04.2024 | 34,25 | 34,25 | 33,25 | 33,48 | -1,85% | 204.262,00 |
| 03.04.2024 | 32,85 | 34,14 | 32,85 | 34,11 | 3,71% | 201.326,00 |
| 02.04.2024 | 33,14 | 33,50 | 32,58 | 32,89 | -1,76% | 262.489,00 |
| 01.04.2024 | 33,05 | 34,10 | 32,99 | 33,48 | -0,06% | 253.290,00 |
| 28.03.2024 | 32,97 | 33,79 | 32,92 | 33,50 | 1,79% | 442.202,00 |
| 27.03.2024 | 32,26 | 32,91 | 32,26 | 32,91 | 2,84% | 185.957,00 |
| 26.03.2024 | 32,36 | 32,38 | 31,73 | 32,00 | -1,11% | 220.940,00 |
| 25.03.2024 | 32,39 | 33,10 | 32,12 | 32,36 | 0,72% | 158.150,00 |
| 22.03.2024 | 32,45 | 33,03 | 32,06 | 32,13 | -0,03% | 444.183,00 |
| 21.03.2024 | 32,45 | 32,49 | 31,84 | 32,14 | -0,59% | 294.417,00 |
| 20.03.2024 | 31,77 | 32,72 | 31,77 | 32,33 | 1,35% | 178.501,00 |
| 19.03.2024 | 30,65 | 31,92 | 30,56 | 31,90 | 3,77% | 255.834,00 |
| 18.03.2024 | 31,29 | 31,48 | 30,72 | 30,74 | -1,54% | 236.037,00 |
| 15.03.2024 | 30,57 | 31,22 | 30,41 | 31,22 | 2,29% | 671.193,00 |
| 14.03.2024 | 30,92 | 31,22 | 30,14 | 30,52 | -2,43% | 258.240,00 |
| 13.03.2024 | 31,13 | 31,47 | 31,01 | 31,28 | 0,48% | 153.724,00 |
| 12.03.2024 | 31,13 | 31,24 | 30,45 | 31,13 | 0,23% | 139.448,00 |
| 11.03.2024 | 30,47 | 31,17 | 30,04 | 31,06 | 0,78% | 196.445,00 |
| 08.03.2024 | 31,26 | 31,45 | 30,61 | 30,82 | -0,10% | 144.642,00 |
| 07.03.2024 | 31,03 | 31,37 | 30,48 | 30,85 | 0,59% | 182.070,00 |
| 06.03.2024 | 30,88 | 31,16 | 30,45 | 30,67 | 0,16% | 223.605,00 |
| 05.03.2024 | 31,43 | 31,43 | 30,59 | 30,62 | -2,82% | 193.074,00 |
| 04.03.2024 | 32,24 | 32,46 | 31,42 | 31,51 | -1,59% | 143.744,00 |
| 01.03.2024 | 31,79 | 32,59 | 31,76 | 32,02 | 1,39% | 222.210,00 |
| 29.02.2024 | 31,71 | 32,10 | 31,34 | 31,58 | 0,54% | 290.207,00 |
| 28.02.2024 | 31,62 | 32,19 | 31,35 | 31,41 | -1,81% | 239.096,00 |
| 27.02.2024 | 32,56 | 32,80 | 31,84 | 31,99 | -1,20% | 181.350,00 |
| 26.02.2024 | 32,39 | 32,86 | 32,00 | 32,38 | -1,34% | 214.621,00 |
| 23.02.2024 | 32,00 | 33,17 | 31,82 | 32,82 | 1,89% | 280.129,00 |
| 22.02.2024 | 33,45 | 34,92 | 31,15 | 32,21 | -8,49% | 645.170,00 |
| 21.02.2024 | 34,24 | 35,28 | 34,14 | 35,20 | 2,47% | 363.710,00 |
| 20.02.2024 | 34,40 | 34,62 | 33,91 | 34,35 | -2,08% | 176.673,00 |
| 16.02.2024 | 35,36 | 36,15 | 35,07 | 35,08 | -1,32% | 225.434,00 |
| 15.02.2024 | 33,67 | 35,59 | 33,67 | 35,55 | 6,34% | 228.903,00 |
| 14.02.2024 | 32,67 | 33,82 | 32,50 | 33,43 | 3,37% | 220.020,00 |
| 13.02.2024 | 33,62 | 33,63 | 31,96 | 32,34 | -6,59% | 228.740,00 |
| 12.02.2024 | 34,72 | 35,25 | 34,61 | 34,62 | -0,29% | 156.464,00 |
| 09.02.2024 | 34,22 | 34,80 | 33,94 | 34,72 | 1,55% | 145.704,00 |
| 08.02.2024 | 33,66 | 34,34 | 33,66 | 34,19 | 1,30% | 180.504,00 |
| 07.02.2024 | 33,49 | 33,86 | 33,16 | 33,75 | 0,90% | 146.924,00 |
| 06.02.2024 | 33,34 | 33,93 | 33,34 | 33,45 | 0,36% | 137.373,00 |
| 05.02.2024 | 33,75 | 33,86 | 32,86 | 33,33 | -2,60% | 158.530,00 |
| 02.02.2024 | 34,40 | 34,52 | 33,89 | 34,22 | -1,61% | 163.756,00 |
| 01.02.2024 | 34,69 | 34,85 | 34,08 | 34,78 | 1,34% | 174.093,00 |
| 31.01.2024 | 34,93 | 35,39 | 34,28 | 34,32 | -1,63% | 297.640,00 |
| 30.01.2024 | 34,33 | 35,03 | 34,27 | 34,89 | 0,58% | 158.542,00 |
| 29.01.2024 | 34,08 | 34,73 | 33,65 | 34,69 | 1,97% | 151.266,00 |
| 26.01.2024 | 34,14 | 34,35 | 33,55 | 34,02 | 0,12% | 135.994,00 |
| 25.01.2024 | 33,74 | 34,38 | 33,47 | 33,98 | 1,74% | 229.556,00 |
| 24.01.2024 | 34,03 | 34,10 | 33,30 | 33,40 | -0,57% | 141.697,00 |
| 23.01.2024 | 33,97 | 34,17 | 33,35 | 33,59 | 0,24% | 206.753,00 |
| 22.01.2024 | 32,28 | 33,52 | 32,28 | 33,51 | 4,23% | 249.900,00 |
| 19.01.2024 | 32,90 | 32,90 | 31,79 | 32,15 | -1,56% | 125.857,00 |
| 18.01.2024 | 32,26 | 32,68 | 32,04 | 32,66 | 2,16% | 183.135,00 |
| 17.01.2024 | 31,82 | 32,32 | 31,75 | 31,97 | -1,48% | 126.118,00 |
| 16.01.2024 | 32,23 | 32,64 | 32,03 | 32,45 | 0,87% | 199.446,00 |
| 12.01.2024 | 32,57 | 32,96 | 31,74 | 32,17 | -0,43% | 125.966,00 |
| 11.01.2024 | 32,29 | 32,69 | 32,02 | 32,31 | -0,25% | 169.391,00 |
| 10.01.2024 | 31,83 | 32,42 | 31,49 | 32,39 | 1,03% | 160.187,00 |
| 09.01.2024 | 32,83 | 32,98 | 31,97 | 32,06 | -3,69% | 126.628,00 |
| 08.01.2024 | 32,81 | 33,31 | 31,97 | 33,29 | 1,37% | 204.240,00 |
| 05.01.2024 | 32,55 | 33,15 | 32,36 | 32,84 | -0,18% | 163.312,00 |
| 04.01.2024 | 33,48 | 33,66 | 32,88 | 32,90 | -1,41% | 129.178,00 |
| 03.01.2024 | 33,64 | 34,01 | 33,13 | 33,37 | -1,68% | 172.311,00 |
| 02.01.2024 | 34,20 | 35,19 | 33,55 | 33,94 | -2,13% | 248.913,00 |
| 29.12.2023 | 35,28 | 35,54 | 34,67 | 34,68 | -1,67% | 134.949,00 |
| 28.12.2023 | 35,61 | 35,74 | 34,97 | 35,27 | -1,32% | 189.851,00 |
| 27.12.2023 | 35,47 | 35,74 | 35,00 | 35,74 | 0,62% | 140.548,00 |
| 26.12.2023 | 35,87 | 35,91 | 35,16 | 35,52 | 0,28% | 167.721,00 |
| 22.12.2023 | 35,49 | 35,91 | 35,24 | 35,42 | 0,14% | 220.861,00 |
| 21.12.2023 | 35,22 | 35,70 | 34,85 | 35,37 | 1,67% | 311.642,00 |
| 20.12.2023 | 34,72 | 36,20 | 34,49 | 34,79 | 0,12% | 497.815,00 |
| 19.12.2023 | 32,80 | 34,80 | 32,80 | 34,75 | 6,30% | 473.735,00 |
| 18.12.2023 | 33,28 | 33,73 | 32,60 | 32,69 | 0,68% | 333.412,00 |
| 15.12.2023 | 31,67 | 33,01 | 31,49 | 32,47 | 3,28% | 1.390.472,00 |
| 14.12.2023 | 31,52 | 31,88 | 30,90 | 31,44 | 2,78% | 343.779,00 |
| 13.12.2023 | 29,95 | 30,81 | 29,52 | 30,59 | 2,48% | 340.610,00 |
| 12.12.2023 | 30,91 | 30,91 | 29,67 | 29,85 | -3,71% | 202.595,00 |
| 11.12.2023 | 29,10 | 31,22 | 28,94 | 31,00 | 5,12% | 347.115,00 |
| 08.12.2023 | 29,44 | 30,15 | 29,28 | 29,49 | -0,10% | 233.901,00 |
| 07.12.2023 | 29,57 | 29,74 | 29,14 | 29,52 | 0,07% | 263.531,00 |
| 06.12.2023 | 30,14 | 30,70 | 29,30 | 29,50 | -1,99% | 484.897,00 |
| 05.12.2023 | 31,85 | 31,85 | 29,89 | 30,10 | -5,46% | 393.750,00 |
| 04.12.2023 | 30,80 | 31,91 | 30,76 | 31,84 | 1,95% | 322.391,00 |
| 01.12.2023 | 31,04 | 31,98 | 30,88 | 31,23 | 0,84% | 486.997,00 |
| 30.11.2023 | 30,67 | 31,24 | 30,35 | 30,97 | 1,54% | 321.692,00 |
| 29.11.2023 | 29,58 | 30,53 | 29,58 | 30,50 | 2,83% | 327.518,00 |
| 28.11.2023 | 30,32 | 30,74 | 29,58 | 29,66 | -2,02% | 201.089,00 |