38,040€
0,31%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 37,89 | 38,04 | 37,87 | 38,04 | 0,31% | - |
27.03.2024 | 37,80 | 38,44 | 37,63 | 37,92 | 0,44% | - |
26.03.2024 | 37,03 | 37,76 | 36,98 | 37,76 | 1,61% | - |
25.03.2024 | 36,56 | 37,36 | 36,49 | 37,16 | 1,61% | - |
22.03.2024 | 36,79 | 37,11 | 36,57 | 36,57 | -0,78% | - |
21.03.2024 | 36,45 | 36,95 | 36,11 | 36,86 | 1,47% | - |
20.03.2024 | 36,56 | 37,03 | 36,27 | 36,33 | -0,87% | - |
19.03.2024 | 35,78 | 36,70 | 35,48 | 36,64 | 2,50% | - |
18.03.2024 | 35,79 | 36,17 | 35,18 | 35,75 | -0,36% | 100,00 |
15.03.2024 | 34,51 | 36,28 | 34,25 | 35,88 | 3,96% | - |
14.03.2024 | 39,06 | 39,26 | 33,42 | 34,51 | -11,65% | - |
13.03.2024 | 42,88 | 42,92 | 36,56 | 39,06 | -9,00% | 175,00 |
12.03.2024 | 43,10 | 43,38 | 42,89 | 42,93 | -0,80% | 347,00 |
11.03.2024 | 43,32 | 43,63 | 43,10 | 43,28 | -0,53% | - |
08.03.2024 | 43,40 | 43,67 | 43,30 | 43,51 | 0,07% | - |
07.03.2024 | 43,43 | 43,75 | 42,39 | 43,48 | 0,36% | - |
06.03.2024 | 44,03 | 44,32 | 43,11 | 43,32 | -1,80% | - |
05.03.2024 | 43,93 | 44,34 | 43,77 | 44,11 | 0,12% | - |
04.03.2024 | 43,56 | 44,20 | 43,54 | 44,06 | 0,85% | - |
01.03.2024 | 43,57 | 43,99 | 43,57 | 43,69 | -0,08% | - |
29.02.2024 | 43,84 | 44,11 | 43,63 | 43,73 | -0,42% | - |
28.02.2024 | 43,69 | 44,08 | 43,06 | 43,91 | 0,45% | - |
27.02.2024 | 43,91 | 44,00 | 43,62 | 43,71 | -0,52% | - |
26.02.2024 | 43,60 | 44,20 | 43,31 | 43,94 | 0,74% | - |
23.02.2024 | 42,99 | 43,78 | 42,54 | 43,62 | 1,98% | - |
22.02.2024 | 42,51 | 43,11 | 42,25 | 42,77 | 0,34% | - |
21.02.2024 | 42,36 | 42,80 | 42,24 | 42,63 | 0,56% | - |
20.02.2024 | 42,65 | 42,72 | 42,14 | 42,39 | -0,61% | 200,00 |
19.02.2024 | 42,67 | 42,73 | 42,64 | 42,65 | -0,06% | - |
16.02.2024 | 42,50 | 42,75 | 42,31 | 42,68 | 0,39% | - |
15.02.2024 | 42,54 | 42,66 | 42,07 | 42,51 | -0,21% | - |
14.02.2024 | 42,36 | 42,75 | 42,09 | 42,60 | 0,05% | - |
13.02.2024 | 42,47 | 42,71 | 42,27 | 42,58 | 0,38% | - |
12.02.2024 | 43,08 | 43,18 | 42,41 | 42,42 | -1,14% | - |
09.02.2024 | 43,06 | 43,15 | 42,70 | 42,91 | -0,12% | 13,00 |
08.02.2024 | 42,83 | 43,06 | 42,68 | 42,96 | 0,12% | - |
07.02.2024 | 42,22 | 43,16 | 42,05 | 42,91 | 1,48% | - |
06.02.2024 | 42,36 | 42,75 | 42,12 | 42,28 | -0,35% | - |
05.02.2024 | 42,60 | 42,71 | 42,27 | 42,43 | -0,43% | - |
02.02.2024 | 43,09 | 43,56 | 42,42 | 42,62 | -1,05% | - |
01.02.2024 | 43,68 | 43,93 | 42,33 | 43,07 | -1,48% | - |
31.01.2024 | 44,58 | 44,69 | 43,24 | 43,72 | -1,73% | - |
30.01.2024 | 44,46 | 44,80 | 44,31 | 44,48 | 0,17% | - |
29.01.2024 | 44,48 | 44,81 | 44,31 | 44,41 | -0,16% | - |
26.01.2024 | 44,53 | 44,70 | 44,39 | 44,48 | -0,22% | - |
25.01.2024 | 44,42 | 44,68 | 44,16 | 44,58 | 0,37% | - |
24.01.2024 | 44,52 | 44,78 | 43,92 | 44,42 | 0,15% | - |
23.01.2024 | 43,92 | 44,68 | 43,71 | 44,35 | 0,88% | - |
22.01.2024 | 43,63 | 44,07 | 43,63 | 43,97 | 0,39% | - |
19.01.2024 | 43,53 | 44,01 | 43,44 | 43,79 | 0,61% | - |
18.01.2024 | 43,24 | 43,67 | 43,03 | 43,53 | 0,54% | - |
17.01.2024 | 43,32 | 43,55 | 43,22 | 43,30 | -0,20% | - |
16.01.2024 | 43,26 | 43,79 | 43,16 | 43,38 | 0,28% | - |
15.01.2024 | 43,26 | 43,32 | 43,17 | 43,26 | -0,10% | 150,00 |
12.01.2024 | 43,54 | 43,78 | 43,18 | 43,31 | -0,71% | - |
11.01.2024 | 43,91 | 44,13 | 42,72 | 43,61 | -0,71% | - |
10.01.2024 | 44,22 | 44,39 | 43,88 | 43,92 | -0,88% | - |
09.01.2024 | 44,29 | 44,63 | 44,06 | 44,31 | 0,14% | - |
08.01.2024 | 44,17 | 44,35 | 43,96 | 44,25 | 0,27% | - |
05.01.2024 | 43,77 | 44,20 | 43,73 | 44,14 | 0,78% | - |
04.01.2024 | 43,91 | 44,08 | 43,65 | 43,79 | -0,17% | - |
03.01.2024 | 43,85 | 44,46 | 43,69 | 43,87 | 0,06% | - |
02.01.2024 | 44,13 | 44,59 | 43,78 | 43,84 | -0,65% | - |
29.12.2023 | 44,06 | 44,20 | 43,78 | 44,13 | 0,26% | - |
28.12.2023 | 43,87 | 44,11 | 43,44 | 44,01 | 0,23% | - |
27.12.2023 | 43,48 | 43,91 | 43,48 | 43,91 | 1,05% | - |
22.12.2023 | 43,62 | 43,67 | 43,13 | 43,46 | -0,30% | 30,00 |
21.12.2023 | 43,78 | 44,12 | 43,47 | 43,59 | -0,47% | - |
20.12.2023 | 43,96 | 44,19 | 43,39 | 43,79 | -0,40% | - |
19.12.2023 | 45,11 | 45,50 | 43,84 | 43,97 | -2,49% | - |
18.12.2023 | 36,33 | 46,52 | 36,19 | 45,09 | 24,57% | 777,00 |
15.12.2023 | 35,36 | 36,44 | 35,36 | 36,20 | 2,58% | 30,00 |
14.12.2023 | 35,47 | 35,82 | 35,00 | 35,29 | -0,51% | - |
13.12.2023 | 33,82 | 35,58 | 33,54 | 35,47 | 4,92% | 121,00 |
12.12.2023 | 33,57 | 33,89 | 33,29 | 33,81 | 0,71% | - |
11.12.2023 | 33,40 | 33,73 | 33,22 | 33,57 | 0,41% | - |
08.12.2023 | 33,16 | 33,79 | 33,16 | 33,43 | 0,53% | - |
07.12.2023 | 33,31 | 33,50 | 33,11 | 33,26 | -0,10% | - |
06.12.2023 | 33,44 | 33,74 | 32,95 | 33,29 | -0,59% | - |
05.12.2023 | 33,76 | 33,80 | 33,39 | 33,49 | -0,88% | - |
04.12.2023 | 33,36 | 33,84 | 33,22 | 33,78 | 1,38% | - |
01.12.2023 | 32,89 | 33,48 | 32,89 | 33,32 | 1,17% | - |
30.11.2023 | 32,36 | 32,99 | 32,36 | 32,94 | 1,69% | 228,00 |
29.11.2023 | 32,28 | 32,73 | 32,14 | 32,39 | 0,46% | 550,00 |
28.11.2023 | 31,82 | 32,36 | 31,56 | 32,24 | 1,22% | - |
27.11.2023 | 31,92 | 32,05 | 31,75 | 31,85 | -0,21% | - |
24.11.2023 | 31,84 | 32,02 | 31,61 | 31,92 | 0,25% | - |
23.11.2023 | 31,85 | 31,95 | 31,78 | 31,84 | -0,05% | - |
22.11.2023 | 31,34 | 32,14 | 30,84 | 31,86 | 1,54% | - |
21.11.2023 | 31,18 | 31,49 | 31,03 | 31,38 | 0,50% | - |
20.11.2023 | 31,31 | 31,66 | 31,16 | 31,22 | -0,39% | - |
17.11.2023 | 31,72 | 31,87 | 31,23 | 31,34 | -1,31% | - |
16.11.2023 | 31,63 | 31,90 | 31,51 | 31,76 | 0,24% | - |
15.11.2023 | 31,51 | 31,97 | 31,51 | 31,69 | 0,41% | - |
14.11.2023 | 31,85 | 31,90 | 31,41 | 31,56 | -1,17% | - |
13.11.2023 | 32,00 | 32,21 | 31,76 | 31,93 | -0,51% | - |
10.11.2023 | 31,99 | 32,21 | 31,67 | 32,09 | 0,40% | - |
09.11.2023 | 31,91 | 32,03 | 31,79 | 31,96 | 0,34% | 50,00 |
08.11.2023 | 31,81 | 32,47 | 31,73 | 31,86 | -0,06% | - |
07.11.2023 | 32,20 | 32,27 | 31,73 | 31,88 | -0,96% | - |