35,600€
0,47%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 34,38 | 35,47 | 34,32 | 35,47 | 0,10% | 812,00 |
| 23.04.2024 | 36,31 | 36,38 | 35,24 | 35,44 | -2,88% | 449,00 |
| 22.04.2024 | 36,27 | 36,98 | 35,96 | 36,49 | 0,80% | 92,00 |
| 19.04.2024 | 36,35 | 36,48 | 35,61 | 36,20 | -0,94% | 438,00 |
| 18.04.2024 | 36,80 | 37,34 | 36,26 | 36,54 | -0,33% | 575,00 |
| 17.04.2024 | 37,99 | 39,05 | 36,33 | 36,67 | -3,46% | 1.016,00 |
| 16.04.2024 | 38,39 | 38,56 | 37,73 | 37,98 | -1,17% | 340,00 |
| 15.04.2024 | 39,01 | 39,55 | 38,26 | 38,43 | -0,97% | 260,00 |
| 12.04.2024 | 39,42 | 40,06 | 38,46 | 38,81 | -1,50% | 1,00 |
| 11.04.2024 | 39,35 | 39,80 | 39,21 | 39,40 | -0,51% | 76,00 |
| 10.04.2024 | 38,67 | 39,72 | 38,50 | 39,60 | 2,48% | - |
| 09.04.2024 | 37,34 | 38,70 | 37,30 | 38,64 | 3,43% | 642,00 |
| 08.04.2024 | 38,01 | 38,15 | 37,28 | 37,36 | -1,85% | 938,00 |
| 05.04.2024 | 37,99 | 38,30 | 37,87 | 38,06 | -0,10% | 118,00 |
| 04.04.2024 | 38,67 | 38,89 | 38,00 | 38,10 | -1,43% | 252,00 |
| 03.04.2024 | 38,35 | 38,87 | 38,14 | 38,65 | 0,51% | - |
| 02.04.2024 | 38,99 | 39,67 | 37,37 | 38,45 | 1,33% | 856,00 |
| 28.03.2024 | 37,88 | 38,25 | 37,60 | 37,95 | 0,13% | - |
| 27.03.2024 | 37,80 | 38,44 | 37,63 | 37,90 | 0,56% | 145,00 |
| 26.03.2024 | 37,02 | 37,73 | 37,00 | 37,69 | 1,80% | 150,00 |
| 25.03.2024 | 36,63 | 37,36 | 36,48 | 37,03 | 0,67% | 51,00 |
| 22.03.2024 | 36,89 | 37,11 | 36,68 | 36,78 | -0,28% | 82,00 |
| 21.03.2024 | 36,36 | 36,95 | 36,11 | 36,89 | 1,51% | 30,00 |
| 20.03.2024 | 36,59 | 37,05 | 36,27 | 36,34 | -0,87% | - |
| 19.03.2024 | 35,78 | 36,66 | 35,45 | 36,66 | 2,64% | 1.894,00 |
| 18.03.2024 | 35,79 | 36,17 | 35,15 | 35,71 | -2,42% | 804,00 |
| 15.03.2024 | 34,94 | 37,52 | 34,24 | 36,60 | 4,86% | 2.947,00 |
| 14.03.2024 | 39,20 | 39,26 | 33,41 | 34,90 | -6,48% | 1.859,00 |
| 13.03.2024 | 42,87 | 42,93 | 36,47 | 37,32 | -12,98% | 1.394,00 |
| 12.03.2024 | 43,12 | 43,35 | 42,89 | 42,89 | -0,59% | - |
| 11.03.2024 | 43,32 | 43,63 | 43,10 | 43,14 | -0,75% | 22,00 |
| 08.03.2024 | 43,45 | 43,66 | 43,30 | 43,47 | 0,05% | - |
| 07.03.2024 | 43,24 | 43,74 | 42,72 | 43,44 | 0,37% | 50,00 |
| 06.03.2024 | 43,98 | 44,17 | 43,11 | 43,28 | -1,52% | 250,00 |
| 05.03.2024 | 43,95 | 44,42 | 43,80 | 43,95 | 0,00% | 44,00 |
| 04.03.2024 | 43,65 | 44,20 | 43,45 | 43,95 | 0,47% | 30,00 |
| 01.03.2024 | 43,86 | 43,98 | 43,66 | 43,75 | -0,30% | - |
| 29.02.2024 | 43,82 | 44,10 | 43,61 | 43,88 | 0,08% | 10,00 |
| 28.02.2024 | 43,93 | 43,98 | 42,99 | 43,84 | 0,32% | 1.307,00 |
| 27.02.2024 | 43,88 | 43,98 | 43,62 | 43,70 | -0,51% | 46,00 |
| 26.02.2024 | 43,46 | 44,20 | 43,30 | 43,93 | 0,58% | 9,00 |
| 23.02.2024 | 43,02 | 43,78 | 42,52 | 43,67 | 1,69% | 200,00 |
| 22.02.2024 | 42,71 | 43,11 | 42,53 | 42,95 | 0,61% | - |
| 21.02.2024 | 42,33 | 42,77 | 42,24 | 42,69 | 0,80% | 28,00 |
| 20.02.2024 | 42,58 | 42,74 | 42,14 | 42,35 | -0,79% | 1.134,00 |
| 19.02.2024 | 42,68 | 42,73 | 42,62 | 42,68 | 0,04% | - |
| 16.02.2024 | 42,48 | 42,76 | 42,31 | 42,67 | 0,35% | - |
| 15.02.2024 | 42,61 | 42,63 | 42,07 | 42,52 | -0,15% | 81,00 |
| 14.02.2024 | 42,54 | 42,75 | 42,02 | 42,58 | -0,01% | 2.285,00 |
| 13.02.2024 | 42,48 | 42,70 | 42,24 | 42,59 | 0,33% | 360,00 |
| 12.02.2024 | 42,74 | 43,08 | 42,22 | 42,45 | -1,03% | 982,00 |
| 09.02.2024 | 42,90 | 43,15 | 42,68 | 42,89 | -0,23% | 516,00 |
| 08.02.2024 | 42,75 | 43,05 | 42,69 | 42,99 | 0,51% | 149,00 |
| 07.02.2024 | 42,21 | 43,17 | 42,01 | 42,77 | 0,91% | 112,00 |
| 06.02.2024 | 42,29 | 42,74 | 42,13 | 42,38 | 0,07% | 123,00 |
| 05.02.2024 | 42,52 | 42,71 | 42,18 | 42,35 | -0,46% | 170,00 |
| 02.02.2024 | 43,06 | 43,56 | 42,50 | 42,55 | -0,68% | 50,00 |
| 01.02.2024 | 43,84 | 43,94 | 42,32 | 42,84 | -1,74% | 378,00 |
| 31.01.2024 | 44,57 | 44,68 | 43,24 | 43,60 | -2,05% | 524,00 |
| 30.01.2024 | 44,51 | 44,61 | 44,31 | 44,51 | -0,13% | 4,00 |
| 29.01.2024 | 44,50 | 44,78 | 44,50 | 44,57 | 0,15% | 245,00 |
| 26.01.2024 | 44,53 | 44,71 | 44,38 | 44,50 | -0,26% | - |
| 25.01.2024 | 44,54 | 44,74 | 44,29 | 44,62 | 0,46% | 8,00 |
| 24.01.2024 | 44,43 | 44,78 | 43,98 | 44,42 | -0,06% | - |
| 23.01.2024 | 43,89 | 44,68 | 43,75 | 44,44 | 1,08% | 550,00 |
| 22.01.2024 | 43,97 | 44,07 | 43,71 | 43,97 | 0,33% | 34,00 |
| 19.01.2024 | 43,55 | 43,97 | 43,45 | 43,82 | 0,48% | 1.250,00 |
| 18.01.2024 | 43,30 | 43,67 | 43,04 | 43,62 | 0,47% | 157,00 |
| 17.01.2024 | 43,36 | 43,56 | 43,22 | 43,41 | 0,00% | 30,00 |
| 16.01.2024 | 43,25 | 43,82 | 43,05 | 43,41 | 0,34% | 330,00 |
| 15.01.2024 | 43,25 | 43,31 | 43,04 | 43,27 | -0,27% | 33,00 |
| 12.01.2024 | 43,50 | 43,76 | 43,20 | 43,38 | -0,53% | 159,00 |
| 11.01.2024 | 44,02 | 44,10 | 42,62 | 43,61 | -0,82% | 20,00 |
| 10.01.2024 | 44,24 | 44,36 | 43,92 | 43,97 | -0,69% | - |
| 09.01.2024 | 44,21 | 44,59 | 44,06 | 44,28 | -0,03% | - |
| 08.01.2024 | 43,85 | 44,34 | 43,85 | 44,29 | 0,32% | 165,00 |
| 05.01.2024 | 43,80 | 44,17 | 43,72 | 44,15 | 0,90% | 46,00 |
| 04.01.2024 | 43,82 | 44,07 | 43,60 | 43,76 | -0,18% | 313,00 |
| 03.01.2024 | 43,73 | 44,46 | 43,63 | 43,84 | 0,01% | 647,00 |
| 02.01.2024 | 44,12 | 44,55 | 43,77 | 43,83 | -0,65% | 1,00 |
| 29.12.2023 | 44,00 | 44,25 | 43,78 | 44,12 | 0,42% | - |
| 28.12.2023 | 43,64 | 44,13 | 43,41 | 43,94 | 0,50% | 189,00 |
| 27.12.2023 | 43,83 | 43,93 | 43,56 | 43,72 | 0,45% | 293,00 |
| 22.12.2023 | 43,44 | 43,67 | 43,13 | 43,53 | -0,74% | 500,00 |
| 21.12.2023 | 43,93 | 44,11 | 43,53 | 43,85 | 0,29% | 1.168,00 |
| 20.12.2023 | 44,04 | 44,26 | 43,39 | 43,72 | -0,61% | 821,00 |
| 19.12.2023 | 45,49 | 45,69 | 43,81 | 43,99 | -3,02% | 1.865,00 |
| 18.12.2023 | 36,32 | 46,50 | 36,20 | 45,36 | 25,67% | 8.224,00 |
| 15.12.2023 | 35,41 | 36,44 | 35,41 | 36,10 | 1,98% | 289,00 |
| 14.12.2023 | 35,64 | 35,83 | 35,02 | 35,40 | -0,04% | 1.503,00 |
| 13.12.2023 | 33,86 | 35,59 | 33,54 | 35,41 | 5,01% | 778,00 |
| 12.12.2023 | 33,55 | 33,87 | 33,30 | 33,72 | 0,40% | 320,00 |
| 11.12.2023 | 33,35 | 33,73 | 33,22 | 33,59 | 0,64% | 5,00 |
| 08.12.2023 | 33,32 | 33,77 | 33,26 | 33,37 | 0,19% | 51,00 |
| 07.12.2023 | 33,24 | 33,51 | 33,06 | 33,31 | 0,05% | 143,00 |
| 06.12.2023 | 33,61 | 33,72 | 32,97 | 33,30 | -0,75% | - |
| 05.12.2023 | 33,68 | 33,80 | 33,38 | 33,55 | -0,53% | 61,00 |
| 04.12.2023 | 33,33 | 33,83 | 33,18 | 33,72 | 1,26% | 478,00 |
| 01.12.2023 | 32,92 | 33,48 | 32,92 | 33,30 | 1,04% | 1,00 |
| 30.11.2023 | 32,54 | 32,96 | 32,51 | 32,96 | 1,60% | 278,00 |