Echtzeit-Aktienkurs Ryerson Holding Corp.
Bid:
Ask:
Aktienkurse zur Ryerson Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,77 | 12,78 | 12,75 | 12,75 | -3,30% | - |
| 25.02.2021 | 13,19 | 13,20 | 13,18 | 13,18 | -20,65% | - |
| 24.02.2021 | 16,77 | 16,77 | 16,61 | 16,61 | 6,95% | - |
| 23.02.2021 | 15,40 | 15,77 | 15,03 | 15,53 | -0,54% | - |
| 22.02.2021 | 15,00 | 15,64 | 14,84 | 15,62 | 6,66% | - |
| 19.02.2021 | 13,87 | 14,86 | 13,76 | 14,64 | 8,28% | - |
| 18.02.2021 | 13,59 | 13,74 | 13,34 | 13,52 | -2,31% | - |
| 17.02.2021 | 13,87 | 13,94 | 13,84 | 13,84 | 2,52% | - |
| 16.02.2021 | 13,40 | 13,72 | 12,98 | 13,50 | 3,69% | - |
| 12.02.2021 | 12,83 | 13,06 | 12,79 | 13,02 | -0,57% | - |
| 11.02.2021 | 13,39 | 13,39 | 12,70 | 13,10 | -2,28% | - |
| 10.02.2021 | 14,01 | 14,11 | 13,28 | 13,40 | -6,75% | - |
| 09.02.2021 | 13,79 | 14,46 | 13,77 | 14,37 | 2,17% | - |
| 08.02.2021 | 13,95 | 14,13 | 13,81 | 14,07 | 4,88% | - |
| 05.02.2021 | 13,49 | 13,68 | 13,35 | 13,41 | 0,94% | - |
| 04.02.2021 | 13,33 | 13,33 | 13,26 | 13,29 | 4,24% | - |
| 03.02.2021 | 12,69 | 12,87 | 12,51 | 12,75 | -1,58% | - |
| 02.02.2021 | 12,90 | 13,10 | 12,74 | 12,95 | -1,07% | - |
| 01.02.2021 | 12,62 | 13,11 | 12,47 | 13,09 | 6,34% | - |
| 29.01.2021 | 12,48 | 12,70 | 12,05 | 12,31 | -2,80% | - |
| 28.01.2021 | 12,41 | 12,98 | 12,31 | 12,67 | 2,68% | - |
| 27.01.2021 | 12,31 | 12,70 | 11,98 | 12,34 | -3,82% | - |
| 26.01.2021 | 12,85 | 12,87 | 12,76 | 12,83 | -3,02% | - |
| 25.01.2021 | 13,28 | 13,40 | 12,69 | 13,23 | -2,97% | - |
| 22.01.2021 | 13,37 | 13,90 | 13,30 | 13,63 | -2,78% | - |
| 21.01.2021 | 14,36 | 14,41 | 0,00 | 14,02 | -6,10% | - |
| 20.01.2021 | 14,99 | 15,20 | 14,74 | 14,93 | 2,05% | - |
| 19.01.2021 | 14,36 | 14,89 | 14,36 | 14,63 | 1,77% | - |
| 15.01.2021 | 14,02 | 14,69 | 14,02 | 14,38 | -4,52% | - |
| 14.01.2021 | 15,12 | 15,18 | 14,55 | 15,06 | 2,73% | - |
| 13.01.2021 | 15,10 | 15,31 | 14,35 | 14,66 | -6,42% | - |
| 12.01.2021 | 15,52 | 15,83 | 15,38 | 15,66 | 1,46% | - |
| 11.01.2021 | 15,37 | 15,56 | 15,25 | 15,44 | -1,66% | - |
| 08.01.2021 | 16,32 | 16,80 | 15,51 | 15,70 | -10,29% | - |
| 07.01.2021 | 18,17 | 18,17 | 17,34 | 17,50 | -0,23% | - |
| 06.01.2021 | 16,82 | 17,95 | 16,56 | 17,54 | 7,48% | - |
| 05.01.2021 | 15,90 | 16,98 | 15,71 | 16,32 | 7,23% | - |
| 04.01.2021 | 15,63 | 15,71 | 14,76 | 15,22 | 10,78% | - |
| 31.12.2020 | 13,44 | 13,96 | 13,36 | 13,74 | 0,81% | - |
| 30.12.2020 | 13,06 | 13,84 | 13,00 | 13,63 | 16,25% | - |
| 29.12.2020 | 11,80 | 12,06 | 11,57 | 11,72 | -4,01% | - |
| 28.12.2020 | 12,01 | 12,22 | 11,94 | 12,21 | -0,41% | - |
| 24.12.2020 | 12,27 | 12,38 | 12,03 | 12,26 | -0,49% | - |
| 23.12.2020 | 12,07 | 12,39 | 11,99 | 12,32 | 4,19% | - |
| 22.12.2020 | 11,82 | 11,95 | 11,55 | 11,83 | 0,25% | - |
| 21.12.2020 | 11,83 | 12,07 | 11,67 | 11,80 | -2,68% | - |
| 18.12.2020 | 12,22 | 12,72 | 11,84 | 12,12 | -0,82% | - |
| 17.12.2020 | 11,93 | 12,44 | 11,70 | 12,22 | 4,71% | - |
| 16.12.2020 | 12,24 | 12,25 | 9,90 | 11,67 | -6,68% | - |
| 15.12.2020 | 12,09 | 12,74 | 11,93 | 12,51 | 4,03% | - |
| 14.12.2020 | 12,06 | 12,23 | 11,95 | 12,02 | -1,72% | - |
| 11.12.2020 | 12,58 | 12,59 | 11,87 | 12,23 | -4,38% | - |
| 10.12.2020 | 12,34 | 12,86 | 12,17 | 12,79 | 5,40% | - |
| 09.12.2020 | 12,42 | 13,59 | 11,62 | 12,14 | -1,86% | - |
| 08.12.2020 | 12,50 | 12,72 | 12,31 | 12,37 | -0,04% | - |
| 07.12.2020 | 12,05 | 12,44 | 12,03 | 12,37 | 0,16% | - |
| 04.12.2020 | 11,65 | 12,45 | 11,62 | 12,35 | 7,81% | - |
| 03.12.2020 | 11,40 | 11,72 | 11,30 | 11,46 | -1,88% | - |
| 02.12.2020 | 11,74 | 11,95 | 11,60 | 11,68 | 6,23% | - |
| 01.12.2020 | 11,31 | 11,42 | 10,76 | 10,99 | 2,04% | - |
| 30.11.2020 | 10,90 | 11,01 | 10,72 | 10,77 | -2,93% | - |
| 27.11.2020 | 11,53 | 11,59 | 11,07 | 11,10 | -0,63% | - |
| 25.11.2020 | 11,80 | 11,89 | 10,94 | 11,17 | -8,37% | - |
| 24.11.2020 | 12,00 | 12,54 | 11,93 | 12,19 | 6,00% | - |
| 23.11.2020 | 11,37 | 11,90 | 11,37 | 11,50 | 7,03% | - |
| 20.11.2020 | 10,96 | 10,96 | 10,23 | 10,74 | -5,17% | - |
| 19.11.2020 | 11,26 | 11,48 | 11,03 | 11,33 | 1,66% | - |
| 18.11.2020 | 11,39 | 11,76 | 10,97 | 11,14 | 3,92% | - |
| 17.11.2020 | 10,72 | 10,89 | 10,54 | 10,72 | 0,94% | - |
| 16.11.2020 | 10,75 | 10,84 | 10,33 | 10,62 | 6,47% | - |
| 13.11.2020 | 9,74 | 10,03 | 9,66 | 9,98 | 4,45% | - |
| 12.11.2020 | 9,26 | 9,57 | 9,23 | 9,55 | 1,43% | - |
| 11.11.2020 | 9,15 | 9,46 | 9,06 | 9,42 | 1,02% | - |
| 10.11.2020 | 9,31 | 9,46 | 0,00 | 9,32 | 1,69% | - |
| 09.11.2020 | 8,63 | 9,55 | 8,39 | 9,17 | 10,49% | - |
| 06.11.2020 | 8,13 | 8,54 | 8,13 | 8,30 | 1,16% | - |
| 05.11.2020 | 8,43 | 8,47 | 8,13 | 8,20 | 4,79% | - |
| 04.11.2020 | 8,32 | 8,40 | 7,66 | 7,83 | -12,03% | - |
| 03.11.2020 | 8,69 | 8,94 | 8,49 | 8,90 | 8,48% | - |
| 02.11.2020 | 8,22 | 8,24 | 7,64 | 8,20 | 4,13% | - |
| 30.10.2020 | 9,35 | 9,35 | 7,79 | 7,88 | -1,69% | - |
| 29.10.2020 | 7,10 | 8,25 | 6,97 | 8,01 | 17,02% | - |
| 28.10.2020 | 6,80 | 6,92 | 6,59 | 6,85 | -6,93% | - |
| 27.10.2020 | 7,30 | 7,37 | 7,10 | 7,36 | 1,73% | - |
| 26.10.2020 | 7,33 | 7,39 | 7,11 | 7,23 | -5,49% | - |
| 23.10.2020 | 7,42 | 7,69 | 7,36 | 7,65 | 2,41% | - |
| 22.10.2020 | 7,20 | 7,49 | 7,03 | 7,47 | 5,06% | - |
| 21.10.2020 | 7,37 | 7,47 | 7,08 | 7,11 | -3,40% | - |
| 20.10.2020 | 7,69 | 7,71 | 7,26 | 7,36 | -2,65% | - |
| 19.10.2020 | 7,73 | 7,80 | 7,53 | 7,56 | 0,33% | - |
| 16.10.2020 | 7,37 | 7,64 | 7,37 | 7,54 | 1,82% | - |
| 15.10.2020 | 7,16 | 7,45 | 7,13 | 7,40 | 2,21% | - |
| 14.10.2020 | 7,66 | 7,74 | 7,24 | 7,24 | -4,74% | - |
| 13.10.2020 | 7,42 | 7,61 | 7,29 | 7,60 | -1,11% | - |
| 12.10.2020 | 7,50 | 7,73 | 7,44 | 7,69 | 1,45% | - |
| 09.10.2020 | 7,53 | 7,61 | 7,37 | 7,58 | 2,57% | - |
| 08.10.2020 | 7,20 | 7,50 | 7,02 | 7,39 | 4,68% | - |
| 07.10.2020 | 6,89 | 7,11 | 6,68 | 7,06 | 6,09% | - |
| 06.10.2020 | 6,35 | 6,79 | 6,33 | 6,65 | 2,54% | - |
| 05.10.2020 | 6,59 | 6,67 | 6,29 | 6,49 | 0,46% | - |