18,428$
-2,61%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 18,85 | 18,85 | 18,40 | 18,42 | -2,67% | - |
17.05.2024 | 19,19 | 19,32 | 18,92 | 18,92 | -1,03% | - |
16.05.2024 | 18,57 | 19,26 | 18,57 | 19,12 | 1,94% | - |
15.05.2024 | 19,65 | 19,65 | 18,34 | 18,75 | -3,73% | - |
14.05.2024 | 19,04 | 19,54 | 18,73 | 19,48 | 5,15% | - |
13.05.2024 | 18,47 | 18,87 | 18,47 | 18,53 | 1,04% | - |
10.05.2024 | 18,21 | 18,41 | 18,05 | 18,34 | 0,92% | - |
09.05.2024 | 17,48 | 18,17 | 17,47 | 18,17 | 3,13% | - |
08.05.2024 | 18,41 | 18,41 | 17,45 | 17,62 | -3,56% | - |
07.05.2024 | 18,59 | 18,90 | 18,27 | 18,27 | -2,49% | - |
06.05.2024 | 18,02 | 18,74 | 18,01 | 18,74 | 4,90% | - |
03.05.2024 | 17,82 | 18,03 | 17,51 | 17,86 | 1,40% | - |
02.05.2024 | 17,49 | 17,98 | 17,45 | 17,61 | 1,28% | - |
30.04.2024 | 17,91 | 17,91 | 17,31 | 17,39 | -3,41% | - |
29.04.2024 | 17,76 | 18,25 | 17,76 | 18,00 | 0,68% | - |
26.04.2024 | 18,22 | 18,45 | 17,84 | 17,88 | -1,25% | - |
25.04.2024 | 17,77 | 18,38 | 17,52 | 18,11 | 1,32% | - |
24.04.2024 | 17,77 | 17,94 | 17,51 | 17,87 | 1,17% | - |
23.04.2024 | 17,70 | 18,11 | 17,59 | 17,67 | -3,03% | - |
22.04.2024 | 18,39 | 18,60 | 18,20 | 18,22 | -1,21% | - |
19.04.2024 | 19,10 | 19,10 | 18,30 | 18,44 | -1,44% | - |
18.04.2024 | 18,98 | 19,05 | 18,01 | 18,71 | 2,69% | - |
17.04.2024 | 17,79 | 18,55 | 17,67 | 18,22 | 4,65% | - |
16.04.2024 | 17,44 | 17,44 | 16,99 | 17,41 | -0,99% | - |
15.04.2024 | 17,29 | 18,10 | 17,29 | 17,59 | 2,13% | - |
12.04.2024 | 18,14 | 18,60 | 17,02 | 17,22 | -5,57% | - |
11.04.2024 | 18,89 | 18,91 | 18,23 | 18,23 | -2,99% | - |
10.04.2024 | 20,27 | 20,27 | 18,60 | 18,80 | -8,33% | - |
09.04.2024 | 20,24 | 20,76 | 20,20 | 20,50 | 1,54% | - |
08.04.2024 | 20,06 | 20,50 | 20,05 | 20,19 | 1,02% | - |
05.04.2024 | 19,14 | 20,49 | 19,02 | 19,99 | 1,78% | - |
04.04.2024 | 19,41 | 20,20 | 17,50 | 19,64 | -2,56% | - |
03.04.2024 | 20,66 | 20,66 | 20,01 | 20,16 | -0,34% | - |
02.04.2024 | 20,71 | 20,91 | 19,85 | 20,22 | -4,65% | - |
28.03.2024 | 20,44 | 21,35 | 20,44 | 21,21 | 2,98% | - |
27.03.2024 | 19,39 | 20,60 | 19,39 | 20,60 | 6,53% | - |
26.03.2024 | 19,08 | 19,75 | 18,83 | 19,34 | 1,75% | - |
25.03.2024 | 18,90 | 19,27 | 18,83 | 19,00 | 1,59% | - |
22.03.2024 | 18,99 | 19,14 | 18,48 | 18,71 | -1,35% | - |
21.03.2024 | 17,97 | 18,96 | 17,73 | 18,96 | 6,81% | - |
20.03.2024 | 18,44 | 18,44 | 17,60 | 17,75 | -1,59% | - |
19.03.2024 | 17,88 | 18,24 | 17,81 | 18,04 | 1,50% | - |
18.03.2024 | 19,37 | 19,37 | 17,68 | 17,77 | -8,49% | - |
15.03.2024 | 19,12 | 19,49 | 17,65 | 19,42 | 1,64% | - |
14.03.2024 | 20,05 | 20,05 | 19,02 | 19,11 | -3,63% | - |
13.03.2024 | 19,37 | 19,85 | 19,37 | 19,83 | 2,30% | - |
12.03.2024 | 19,66 | 19,69 | 19,29 | 19,38 | -1,67% | - |
11.03.2024 | 19,34 | 19,81 | 19,25 | 19,71 | 1,96% | - |
08.03.2024 | 19,67 | 19,88 | 19,19 | 19,33 | -1,40% | - |
07.03.2024 | 19,48 | 19,79 | 19,45 | 19,61 | 0,99% | - |
06.03.2024 | 20,05 | 20,10 | 19,32 | 19,41 | -1,73% | - |
05.03.2024 | 20,19 | 20,22 | 19,63 | 19,76 | -1,83% | - |
04.03.2024 | 21,02 | 21,34 | 20,12 | 20,12 | -4,79% | - |
01.03.2024 | 19,77 | 21,14 | 19,77 | 21,14 | 7,15% | - |
29.02.2024 | 20,67 | 20,72 | 19,23 | 19,73 | -4,57% | - |
28.02.2024 | 23,05 | 23,05 | 20,67 | 20,67 | -13,66% | - |
27.02.2024 | 24,30 | 24,34 | 23,92 | 23,94 | -0,25% | - |
26.02.2024 | 23,71 | 24,00 | 23,62 | 24,00 | 0,26% | - |
23.02.2024 | 23,76 | 24,13 | 23,54 | 23,94 | 1,30% | - |
22.02.2024 | 24,18 | 24,18 | 23,26 | 23,63 | -0,65% | - |
21.02.2024 | 24,16 | 24,22 | 23,77 | 23,78 | -1,56% | - |
20.02.2024 | 24,91 | 24,91 | 23,82 | 24,16 | -3,81% | - |
16.02.2024 | 24,76 | 25,39 | 24,74 | 25,12 | 0,49% | - |
15.02.2024 | 24,23 | 25,05 | 24,23 | 25,00 | 3,33% | - |
14.02.2024 | 23,62 | 24,38 | 23,52 | 24,19 | 3,69% | - |
13.02.2024 | 25,15 | 25,15 | 23,25 | 23,33 | -8,26% | - |
12.02.2024 | 24,74 | 25,46 | 24,74 | 25,43 | 2,54% | - |
09.02.2024 | 24,56 | 25,05 | 24,52 | 24,80 | 1,23% | - |
08.02.2024 | 24,47 | 24,60 | 24,36 | 24,50 | 0,18% | - |
07.02.2024 | 24,52 | 24,61 | 24,30 | 24,45 | -0,07% | - |
06.02.2024 | 24,54 | 24,91 | 24,35 | 24,47 | -0,46% | - |
05.02.2024 | 25,43 | 25,43 | 24,29 | 24,59 | -2,89% | - |
02.02.2024 | 25,87 | 25,87 | 25,22 | 25,32 | -2,93% | - |
01.02.2024 | 26,41 | 26,77 | 25,92 | 26,08 | -1,19% | - |
31.01.2024 | 27,39 | 27,64 | 26,40 | 26,40 | -3,24% | - |
30.01.2024 | 26,97 | 27,54 | 26,66 | 27,28 | 0,89% | - |
29.01.2024 | 25,80 | 27,04 | 25,72 | 27,04 | 4,08% | - |
26.01.2024 | 26,31 | 26,67 | 25,87 | 25,98 | -0,98% | - |
25.01.2024 | 25,92 | 26,29 | 25,88 | 26,24 | 1,37% | - |
24.01.2024 | 25,85 | 26,24 | 25,75 | 25,88 | 0,44% | - |
23.01.2024 | 25,81 | 26,52 | 25,75 | 25,77 | -0,08% | - |
22.01.2024 | 25,60 | 25,95 | 25,46 | 25,79 | 1,02% | - |
19.01.2024 | 26,19 | 26,21 | 25,18 | 25,53 | -2,21% | - |
18.01.2024 | 25,93 | 26,11 | 25,73 | 26,11 | 0,54% | - |
17.01.2024 | 26,24 | 26,24 | 25,78 | 25,97 | -1,20% | - |
16.01.2024 | 27,08 | 27,08 | 26,13 | 26,28 | -3,24% | - |
12.01.2024 | 27,55 | 27,60 | 26,99 | 27,16 | 0,51% | - |
11.01.2024 | 27,48 | 27,48 | 26,71 | 27,03 | -0,85% | - |
10.01.2024 | 27,21 | 27,38 | 27,04 | 27,26 | -0,11% | - |
09.01.2024 | 27,97 | 27,97 | 27,17 | 27,29 | -3,02% | - |
08.01.2024 | 27,80 | 28,13 | 27,29 | 28,13 | 1,26% | - |
05.01.2024 | 27,16 | 28,22 | 27,01 | 27,78 | 2,16% | - |
04.01.2024 | 29,07 | 29,85 | 26,53 | 27,19 | -7,87% | - |
03.01.2024 | 30,24 | 30,27 | 29,29 | 29,52 | -2,61% | - |
02.01.2024 | 30,00 | 30,51 | 29,79 | 30,31 | -3,67% | - |
28.12.2023 | 31,50 | 31,57 | 31,20 | 31,47 | -0,24% | - |
27.12.2023 | 31,43 | 31,69 | 31,36 | 31,54 | 0,77% | - |
22.12.2023 | 30,95 | 31,59 | 30,95 | 31,30 | 1,24% | - |
21.12.2023 | 30,77 | 31,26 | 30,69 | 30,92 | 1,22% | - |
20.12.2023 | 29,82 | 31,34 | 29,74 | 30,54 | 0,45% | - |