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 | 38,03 | 38,03 | 38,03 | 38,03 | -0,52% | - |
27.03.2024 | 37,84 | 38,23 | 37,84 | 38,23 | 2,55% | 55,00 |
26.03.2024 | 37,28 | 37,28 | 37,28 | 37,28 | 0,85% | - |
25.03.2024 | 36,96 | 36,96 | 36,96 | 36,96 | 0,38% | - |
22.03.2024 | 36,97 | 36,97 | 36,78 | 36,82 | 0,12% | 1.835,00 |
21.03.2024 | 36,39 | 36,78 | 36,35 | 36,78 | 2,90% | 76,00 |
19.03.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -0,57% | 199,00 |
18.03.2024 | 35,54 | 35,95 | 35,54 | 35,95 | 1,44% | 903,00 |
15.03.2024 | 35,08 | 35,44 | 34,90 | 35,44 | -4,36% | 343,00 |
14.03.2024 | 39,55 | 39,55 | 35,32 | 37,05 | -12,63% | 1.582,00 |
13.03.2024 | 42,41 | 42,41 | 42,41 | 42,41 | -1,41% | - |
12.03.2024 | 43,01 | 43,01 | 43,01 | 43,01 | -1,27% | 34,00 |
11.03.2024 | 43,57 | 43,57 | 43,57 | 43,57 | 0,05% | - |
08.03.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,47% | - |
07.03.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -1,88% | - |
05.03.2024 | 44,17 | 44,17 | 44,17 | 44,17 | 0,99% | - |
04.03.2024 | 43,74 | 43,74 | 43,74 | 43,74 | -0,08% | - |
01.03.2024 | 43,77 | 43,77 | 43,77 | 43,77 | -0,26% | - |
29.02.2024 | 43,77 | 43,96 | 43,77 | 43,89 | 0,17% | 3,00 |
28.02.2024 | 43,38 | 43,81 | 43,38 | 43,81 | -0,11% | 417,00 |
27.02.2024 | 43,89 | 43,89 | 43,86 | 43,86 | 0,50% | 1,00 |
26.02.2024 | 43,80 | 43,80 | 43,58 | 43,64 | 0,76% | 3,00 |
23.02.2024 | 43,31 | 43,31 | 43,31 | 43,31 | 0,83% | - |
22.02.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 0,74% | - |
21.02.2024 | 42,64 | 42,64 | 42,64 | 42,64 | 0,76% | - |
20.02.2024 | 42,50 | 42,50 | 42,27 | 42,32 | -0,94% | 5.117,00 |
19.02.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 0,55% | - |
16.02.2024 | 42,49 | 42,49 | 42,49 | 42,49 | 0,17% | - |
15.02.2024 | 42,42 | 42,42 | 42,42 | 42,42 | -0,61% | - |
14.02.2024 | 42,49 | 42,68 | 42,02 | 42,68 | 0,32% | 1.260,00 |
13.02.2024 | 42,76 | 42,76 | 42,45 | 42,54 | -1,15% | 3,00 |
12.02.2024 | 42,74 | 43,10 | 42,66 | 43,04 | 0,35% | 331,00 |
09.02.2024 | 42,89 | 42,89 | 42,89 | 42,89 | 2,31% | - |
06.02.2024 | 41,98 | 41,98 | 41,92 | 41,92 | -1,35% | 163,00 |
05.02.2024 | 42,49 | 42,49 | 42,49 | 42,49 | -0,99% | - |
02.02.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -3,21% | - |
31.01.2024 | 44,55 | 44,55 | 44,34 | 44,34 | -0,18% | 1,00 |
30.01.2024 | 44,42 | 44,42 | 44,42 | 44,42 | -0,58% | - |
29.01.2024 | 44,79 | 44,79 | 44,68 | 44,68 | 0,55% | 150,00 |
26.01.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,45% | - |
25.01.2024 | 44,03 | 44,64 | 44,03 | 44,64 | 0,59% | 183,00 |
24.01.2024 | 44,16 | 44,56 | 44,16 | 44,38 | 0,65% | 225,00 |
23.01.2024 | 44,11 | 44,28 | 44,09 | 44,09 | 0,25% | 177,00 |
22.01.2024 | 43,98 | 43,98 | 43,98 | 43,98 | 0,86% | - |
19.01.2024 | 43,61 | 43,61 | 43,61 | 43,61 | 0,36% | - |
18.01.2024 | 43,45 | 43,49 | 43,45 | 43,45 | -0,01% | 405,00 |
17.01.2024 | 43,39 | 43,46 | 43,39 | 43,46 | 0,08% | 50,00 |
16.01.2024 | 43,52 | 43,52 | 43,42 | 43,42 | 0,37% | 20,00 |
15.01.2024 | 43,07 | 43,26 | 43,07 | 43,26 | 0,02% | 97,00 |
12.01.2024 | 43,28 | 43,28 | 43,25 | 43,25 | -1,66% | 1,00 |
11.01.2024 | 43,71 | 43,98 | 43,70 | 43,98 | -0,23% | 781,00 |
10.01.2024 | 44,08 | 44,08 | 44,08 | 44,08 | -0,87% | - |
09.01.2024 | 44,50 | 44,50 | 44,47 | 44,47 | 0,33% | 50,00 |
08.01.2024 | 43,92 | 44,32 | 43,92 | 44,32 | 0,69% | 22,00 |
05.01.2024 | 43,99 | 44,02 | 43,99 | 44,02 | 0,27% | 1,00 |
04.01.2024 | 43,88 | 43,99 | 43,88 | 43,90 | -1,03% | 131,00 |
03.01.2024 | 43,66 | 44,35 | 43,66 | 44,35 | 0,74% | 200,00 |
02.01.2024 | 44,30 | 44,30 | 44,03 | 44,03 | -0,20% | 200,00 |
29.12.2023 | 44,28 | 44,28 | 44,12 | 44,12 | 0,26% | 100,00 |
28.12.2023 | 44,06 | 44,06 | 43,93 | 44,00 | 0,66% | 2,00 |
27.12.2023 | 43,71 | 43,71 | 43,71 | 43,71 | 0,61% | - |
22.12.2023 | 43,51 | 43,51 | 43,44 | 43,45 | -1,01% | 7,00 |
21.12.2023 | 44,00 | 44,05 | 43,80 | 43,89 | 0,10% | 701,00 |
20.12.2023 | 43,85 | 43,85 | 43,85 | 43,85 | -1,44% | - |
19.12.2023 | 45,28 | 45,28 | 44,20 | 44,49 | -3,14% | 1.340,00 |
18.12.2023 | 36,53 | 46,09 | 36,53 | 45,93 | 30,78% | 4.151,00 |
14.12.2023 | 35,51 | 35,67 | 35,12 | 35,12 | -0,40% | 675,00 |
13.12.2023 | 33,75 | 35,26 | 33,69 | 35,26 | 5,18% | 2.677,00 |
12.12.2023 | 33,40 | 33,52 | 33,40 | 33,52 | 0,34% | 19,00 |
11.12.2023 | 33,41 | 33,41 | 33,41 | 33,41 | -0,13% | - |
08.12.2023 | 33,45 | 33,45 | 33,45 | 33,45 | 0,47% | - |
07.12.2023 | 33,28 | 33,40 | 33,28 | 33,30 | 0,02% | 200,00 |
06.12.2023 | 33,50 | 33,50 | 33,29 | 33,29 | -0,83% | 75,00 |
05.12.2023 | 33,57 | 33,57 | 33,57 | 33,57 | -0,16% | - |
04.12.2023 | 33,50 | 33,63 | 33,50 | 33,63 | 0,52% | 50,00 |
01.12.2023 | 33,17 | 33,45 | 33,17 | 33,45 | 1,98% | 384,00 |
30.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,33% | - |
29.11.2023 | 32,37 | 32,37 | 32,37 | 32,37 | 0,09% | - |
28.11.2023 | 32,10 | 32,34 | 32,10 | 32,34 | 1,02% | 2.108,00 |
27.11.2023 | 32,02 | 32,02 | 32,02 | 32,02 | 0,55% | - |
24.11.2023 | 31,84 | 31,84 | 31,84 | 31,84 | -0,08% | - |
23.11.2023 | 31,87 | 31,87 | 31,87 | 31,87 | 0,08% | - |
22.11.2023 | 31,35 | 31,84 | 31,35 | 31,84 | 1,73% | 550,00 |
21.11.2023 | 31,30 | 31,30 | 31,30 | 31,30 | -0,59% | - |
20.11.2023 | 31,49 | 31,49 | 31,49 | 31,49 | -0,22% | - |
17.11.2023 | 31,56 | 31,56 | 31,56 | 31,56 | -0,80% | - |
16.11.2023 | 31,81 | 31,81 | 31,81 | 31,81 | -0,03% | - |
15.11.2023 | 31,45 | 31,82 | 31,45 | 31,82 | 0,58% | 8,00 |
14.11.2023 | 31,64 | 31,64 | 31,64 | 31,64 | -1,00% | - |
13.11.2023 | 31,96 | 31,96 | 31,96 | 31,96 | -0,09% | - |
10.11.2023 | 31,84 | 31,99 | 31,82 | 31,99 | 0,19% | 224,00 |
09.11.2023 | 31,93 | 31,93 | 31,93 | 31,93 | 0,16% | - |
08.11.2023 | 32,13 | 32,37 | 31,76 | 31,88 | 0,25% | 1.171,00 |
07.11.2023 | 31,87 | 31,87 | 31,80 | 31,80 | -0,70% | 25,00 |
06.11.2023 | 32,20 | 32,20 | 32,02 | 32,02 | 0,16% | 21,00 |
03.11.2023 | 32,09 | 32,09 | 31,94 | 31,97 | -0,62% | 499,00 |
02.11.2023 | 32,22 | 32,22 | 32,17 | 32,17 | -0,31% | 100,00 |
01.11.2023 | 31,92 | 32,27 | 31,92 | 32,27 | -0,48% | 100,00 |
31.10.2023 | 32,43 | 32,43 | 32,43 | 32,43 | 2,72% | - |
30.10.2023 | 31,88 | 31,91 | 31,52 | 31,57 | -0,14% | 349,00 |