Börse:
41,320$
2,15%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
41,320$
Ask:
41,320$
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 40,89 | 41,61 | 40,46 | 41,32 | 2,18% | 264.773,00 |
| 15.04.2021 | 40,90 | 40,90 | 39,91 | 40,44 | -0,32% | 28.819,00 |
| 14.04.2021 | 39,08 | 41,19 | 39,05 | 40,57 | 4,62% | 37.626,00 |
| 13.04.2021 | 39,23 | 39,55 | 38,08 | 38,78 | -1,60% | 23.902,00 |
| 12.04.2021 | 39,79 | 40,22 | 38,91 | 39,41 | -0,15% | 40.619,00 |
| 09.04.2021 | 39,90 | 40,53 | 38,82 | 39,47 | 1,81% | 52.055,00 |
| 08.04.2021 | 42,07 | 42,07 | 38,05 | 38,77 | -7,45% | 81.866,00 |
| 07.04.2021 | 42,62 | 43,35 | 40,60 | 41,89 | 0,70% | 85.487,00 |
| 06.04.2021 | 44,27 | 44,71 | 41,36 | 41,60 | -5,28% | 37.183,00 |
| 05.04.2021 | 43,93 | 44,13 | 42,50 | 43,92 | 2,66% | 33.015,00 |
| 01.04.2021 | 42,16 | 43,02 | 41,29 | 42,78 | 2,37% | 30.344,00 |
| 31.03.2021 | 42,18 | 43,00 | 41,25 | 41,79 | 0,12% | 33.750,00 |
| 30.03.2021 | 41,46 | 42,02 | 40,54 | 41,74 | 1,07% | 26.210,00 |
| 29.03.2021 | 43,00 | 43,96 | 41,24 | 41,30 | -4,99% | 32.497,00 |
| 26.03.2021 | 40,50 | 43,52 | 40,25 | 43,47 | 9,86% | 41.404,00 |
| 25.03.2021 | 38,45 | 40,00 | 38,16 | 39,57 | 1,75% | 31.904,00 |
| 24.03.2021 | 39,43 | 41,17 | 38,88 | 38,89 | 0,62% | 47.786,00 |
| 23.03.2021 | 40,00 | 40,50 | 38,65 | 38,65 | -4,78% | 26.241,00 |
| 22.03.2021 | 41,30 | 41,62 | 39,62 | 40,59 | -1,26% | 35.686,00 |
| 19.03.2021 | 42,25 | 42,72 | 40,68 | 41,11 | -3,36% | 50.318,00 |
| 18.03.2021 | 42,85 | 45,89 | 42,33 | 42,54 | 2,08% | 53.112,00 |
| 17.03.2021 | 41,51 | 42,27 | 41,31 | 41,68 | -1,03% | 8.779,00 |
| 16.03.2021 | 42,49 | 43,15 | 41,54 | 42,11 | -1,68% | 36.551,00 |
| 15.03.2021 | 44,34 | 44,34 | 42,29 | 42,83 | -4,08% | 45.341,00 |
| 12.03.2021 | 45,62 | 46,80 | 43,43 | 44,65 | -3,08% | 28.992,00 |
| 11.03.2021 | 43,45 | 46,18 | 43,28 | 46,07 | 6,99% | 115.020,00 |
| 10.03.2021 | 41,43 | 43,47 | 40,79 | 43,06 | 3,63% | 42.986,00 |
| 09.03.2021 | 41,97 | 41,97 | 39,33 | 41,55 | -0,12% | 55.168,00 |
| 08.03.2021 | 39,65 | 41,91 | 39,65 | 41,60 | 6,86% | 44.145,00 |
| 05.03.2021 | 37,91 | 39,07 | 37,21 | 38,93 | 5,33% | 23.041,00 |
| 04.03.2021 | 38,32 | 38,77 | 36,25 | 36,96 | -3,50% | 25.700,00 |
| 03.03.2021 | 37,38 | 39,19 | 37,17 | 38,30 | 3,49% | 33.528,00 |
| 02.03.2021 | 37,30 | 37,53 | 36,71 | 37,01 | -0,75% | 18.500,00 |
| 01.03.2021 | 35,25 | 37,42 | 35,25 | 37,29 | 8,24% | 36.494,00 |
| 26.02.2021 | 35,90 | 35,90 | 33,70 | 34,45 | -4,52% | 20.267,00 |
| 25.02.2021 | 37,61 | 37,99 | 35,98 | 36,08 | -5,06% | 13.487,00 |
| 24.02.2021 | 37,49 | 38,18 | 36,98 | 38,00 | 2,96% | 26.202,00 |
| 23.02.2021 | 36,35 | 37,03 | 35,78 | 36,91 | -0,59% | 22.157,00 |
| 22.02.2021 | 35,66 | 37,39 | 33,88 | 37,13 | 3,89% | 42.391,00 |
| 19.02.2021 | 33,80 | 36,22 | 33,56 | 35,74 | 7,10% | 33.451,00 |
| 18.02.2021 | 34,62 | 34,80 | 33,32 | 33,37 | -4,00% | 14.858,00 |
| 17.02.2021 | 34,00 | 35,26 | 34,00 | 34,76 | -1,28% | 20.195,00 |
| 16.02.2021 | 35,25 | 35,98 | 35,09 | 35,21 | 1,06% | 27.097,00 |
| 12.02.2021 | 34,28 | 35,06 | 33,87 | 34,84 | 1,40% | 27.373,00 |
| 11.02.2021 | 34,43 | 34,58 | 33,51 | 34,36 | 0,15% | 17.820,00 |
| 10.02.2021 | 34,65 | 34,81 | 33,65 | 34,31 | -0,44% | 25.651,00 |
| 09.02.2021 | 34,59 | 34,64 | 33,63 | 34,46 | 0,32% | 30.172,00 |
| 08.02.2021 | 33,32 | 34,36 | 33,00 | 34,35 | 6,02% | 71.584,00 |
| 05.02.2021 | 31,48 | 32,60 | 31,30 | 32,40 | 3,91% | 289.593,00 |
| 04.02.2021 | 30,00 | 31,19 | 29,84 | 31,18 | 3,97% | 94.703,00 |
| 03.02.2021 | 30,23 | 30,59 | 29,96 | 29,99 | -0,63% | 68.719,00 |
| 02.02.2021 | 30,49 | 31,03 | 30,00 | 30,18 | -1,05% | 121.097,00 |
| 01.02.2021 | 30,36 | 30,86 | 29,71 | 30,50 | 3,32% | 99.574,00 |
| 29.01.2021 | 29,81 | 30,66 | 29,12 | 29,52 | -1,99% | 148.723,00 |
| 28.01.2021 | 29,56 | 30,15 | 28,92 | 30,12 | 3,47% | 229.198,00 |
| 27.01.2021 | 29,01 | 29,76 | 27,90 | 29,11 | -2,80% | 103.330,00 |
| 26.01.2021 | 30,95 | 30,95 | 29,76 | 29,95 | -2,66% | 197.780,00 |
| 25.01.2021 | 31,92 | 31,92 | 30,53 | 30,77 | -2,60% | 152.434,00 |
| 22.01.2021 | 30,42 | 31,73 | 30,29 | 31,59 | 1,64% | 126.562,00 |
| 21.01.2021 | 31,52 | 31,76 | 30,90 | 31,08 | -1,58% | 109.546,00 |
| 20.01.2021 | 32,46 | 32,72 | 31,13 | 31,58 | -2,29% | 93.572,00 |
| 19.01.2021 | 32,77 | 33,16 | 31,97 | 32,32 | 0,65% | 110.770,00 |
| 15.01.2021 | 32,79 | 32,79 | 31,36 | 32,11 | -3,40% | 132.968,00 |
| 14.01.2021 | 34,31 | 34,64 | 32,88 | 33,24 | -2,12% | 141.186,00 |
| 13.01.2021 | 34,84 | 34,96 | 33,89 | 33,96 | -3,74% | 109.215,00 |
| 12.01.2021 | 36,13 | 36,42 | 34,90 | 35,28 | -4,31% | 213.955,00 |
| 11.01.2021 | 36,42 | 37,39 | 36,31 | 36,87 | -0,83% | 139.390,00 |
| 08.01.2021 | 38,78 | 38,88 | 35,82 | 37,18 | -5,18% | 224.273,00 |
| 07.01.2021 | 40,00 | 42,17 | 38,51 | 39,21 | 1,06% | 134.438,00 |
| 06.01.2021 | 35,94 | 39,26 | 35,94 | 38,80 | 10,42% | 179.086,00 |
| 05.01.2021 | 32,46 | 35,33 | 32,46 | 35,14 | 8,29% | 110.974,00 |
| 04.01.2021 | 32,36 | 33,35 | 31,63 | 32,45 | 1,69% | 117.760,00 |
| 31.12.2020 | 31,11 | 32,04 | 30,43 | 31,91 | 2,70% | 59.409,00 |
| 30.12.2020 | 30,14 | 31,33 | 30,14 | 31,07 | 2,91% | 58.362,00 |
| 29.12.2020 | 30,42 | 30,59 | 29,56 | 30,19 | -0,92% | 73.441,00 |
| 28.12.2020 | 31,30 | 31,60 | 30,33 | 30,47 | -1,71% | 66.501,00 |
| 24.12.2020 | 31,22 | 31,22 | 30,71 | 31,00 | -0,70% | 19.609,00 |
| 23.12.2020 | 30,51 | 31,32 | 30,50 | 31,22 | 2,70% | 59.411,00 |
| 22.12.2020 | 30,90 | 30,90 | 29,87 | 30,40 | 1,64% | 103.973,00 |
| 21.12.2020 | 29,57 | 29,92 | 29,26 | 29,91 | -0,37% | 76.585,00 |
| 18.12.2020 | 30,55 | 30,83 | 29,73 | 30,02 | -1,57% | 335.642,00 |
| 17.12.2020 | 30,89 | 30,99 | 30,10 | 30,50 | -0,75% | 81.276,00 |
| 16.12.2020 | 31,25 | 31,49 | 30,51 | 30,73 | -1,00% | 117.677,00 |
| 15.12.2020 | 29,72 | 31,14 | 29,31 | 31,04 | 6,19% | 97.236,00 |
| 14.12.2020 | 29,97 | 29,97 | 29,10 | 29,23 | -0,92% | 75.709,00 |
| 11.12.2020 | 29,58 | 30,46 | 29,25 | 29,50 | -0,14% | 80.407,00 |
| 10.12.2020 | 28,53 | 29,73 | 28,32 | 29,54 | 3,00% | 76.443,00 |
| 09.12.2020 | 28,85 | 28,85 | 28,29 | 28,68 | 0,60% | 60.319,00 |
| 08.12.2020 | 27,69 | 28,68 | 27,69 | 28,51 | 1,91% | 76.318,00 |
| 07.12.2020 | 27,57 | 28,05 | 26,94 | 27,98 | 1,43% | 88.371,00 |
| 04.12.2020 | 26,64 | 27,71 | 26,47 | 27,58 | 4,51% | 48.329,00 |
| 03.12.2020 | 26,60 | 26,73 | 26,19 | 26,39 | -0,68% | 43.933,00 |
| 02.12.2020 | 26,25 | 26,74 | 26,25 | 26,57 | 0,23% | 30.565,00 |
| 01.12.2020 | 26,09 | 26,78 | 26,09 | 26,51 | 3,47% | 58.710,00 |
| 30.11.2020 | 26,10 | 26,13 | 25,55 | 25,62 | -3,21% | 88.864,00 |
| 27.11.2020 | 26,41 | 26,93 | 26,35 | 26,47 | -0,15% | 33.631,00 |
| 25.11.2020 | 27,30 | 27,30 | 26,20 | 26,51 | -2,61% | 54.639,00 |
| 24.11.2020 | 26,20 | 27,37 | 26,00 | 27,22 | 5,34% | 78.496,00 |
| 23.11.2020 | 25,19 | 25,93 | 25,19 | 25,84 | 4,11% | 83.650,00 |
| 20.11.2020 | 24,90 | 25,02 | 24,31 | 24,82 | 3,89% | 102.598,00 |