34,590€
0,85%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,62 | 34,63 | 34,36 | 34,63 | 0,95% | - |
| 30.04.2024 | 34,16 | 34,30 | 34,16 | 34,30 | -1,56% | 528,00 |
| 29.04.2024 | 34,71 | 34,85 | 34,71 | 34,85 | 0,91% | - |
| 26.04.2024 | 34,11 | 34,53 | 34,11 | 34,53 | 0,73% | 688,00 |
| 25.04.2024 | 33,96 | 34,28 | 33,96 | 34,28 | -2,85% | 528,00 |
| 24.04.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -2,04% | - |
| 23.04.2024 | 36,02 | 36,02 | 36,02 | 36,02 | 0,42% | - |
| 22.04.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -0,86% | - |
| 19.04.2024 | 36,36 | 36,36 | 36,18 | 36,18 | -2,18% | 60,00 |
| 18.04.2024 | 36,60 | 36,99 | 36,60 | 36,99 | -1,97% | 60,00 |
| 17.04.2024 | 37,73 | 37,73 | 37,73 | 37,73 | -1,19% | - |
| 16.04.2024 | 38,01 | 38,19 | 38,01 | 38,19 | -0,95% | - |
| 15.04.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -1,80% | - |
| 12.04.2024 | 39,26 | 39,26 | 39,26 | 39,26 | 0,24% | - |
| 11.04.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 1,90% | - |
| 10.04.2024 | 38,43 | 38,43 | 38,43 | 38,43 | 1,43% | - |
| 09.04.2024 | 37,05 | 37,89 | 37,05 | 37,89 | 0,34% | 70,00 |
| 08.04.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 0,31% | - |
| 05.04.2024 | 37,65 | 37,65 | 37,65 | 37,65 | -2,61% | - |
| 04.04.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 0,85% | - |
| 03.04.2024 | 38,33 | 38,33 | 38,33 | 38,33 | -1,57% | - |
| 02.04.2024 | 38,94 | 38,94 | 38,94 | 38,94 | 3,28% | - |
| 28.03.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 0,99% | - |
| 27.03.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 0,00% | - |
| 26.03.2024 | 36,82 | 37,34 | 36,82 | 37,34 | 0,40% | - |
| 25.03.2024 | 36,33 | 37,19 | 36,33 | 37,19 | 0,50% | - |
| 22.03.2024 | 36,95 | 37,00 | 36,95 | 37,00 | 1,76% | - |
| 21.03.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -1,09% | - |
| 20.03.2024 | 36,59 | 36,76 | 36,50 | 36,76 | 1,41% | 25,00 |
| 19.03.2024 | 35,78 | 36,25 | 35,78 | 36,25 | 1,17% | - |
| 18.03.2024 | 35,45 | 35,83 | 35,30 | 35,83 | 0,97% | 1.584,00 |
| 15.03.2024 | 34,88 | 35,72 | 34,88 | 35,49 | -0,80% | 1.762,00 |
| 14.03.2024 | 39,00 | 39,00 | 35,77 | 35,77 | -14,92% | - |
| 13.03.2024 | 42,60 | 42,60 | 42,05 | 42,05 | -2,19% | 1.000,00 |
| 12.03.2024 | 42,82 | 43,16 | 42,82 | 42,99 | -1,10% | 200,00 |
| 11.03.2024 | 42,99 | 43,47 | 42,99 | 43,47 | 0,27% | 200,00 |
| 08.03.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -0,36% | - |
| 07.03.2024 | 43,09 | 43,51 | 43,09 | 43,51 | -0,74% | - |
| 06.03.2024 | 43,83 | 43,83 | 43,83 | 43,83 | 0,07% | - |
| 05.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | - |
| 04.03.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,48% | - |
| 01.03.2024 | 43,71 | 43,71 | 43,71 | 43,71 | 0,09% | - |
| 29.02.2024 | 43,67 | 43,67 | 43,67 | 43,67 | 0,53% | - |
| 28.02.2024 | 43,44 | 43,44 | 43,44 | 43,44 | -0,67% | - |
| 27.02.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,63% | - |
| 26.02.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 1,36% | - |
| 23.02.2024 | 42,88 | 42,88 | 42,88 | 42,88 | 0,70% | - |
| 22.02.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 0,91% | - |
| 21.02.2024 | 42,19 | 42,19 | 42,19 | 42,19 | -0,50% | - |
| 20.02.2024 | 42,20 | 42,40 | 42,20 | 42,40 | -0,32% | 400,00 |
| 19.02.2024 | 42,54 | 42,54 | 42,54 | 42,54 | 0,42% | - |
| 16.02.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -0,21% | - |
| 15.02.2024 | 42,45 | 42,45 | 42,45 | 42,45 | -0,07% | - |
| 14.02.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 0,33% | - |
| 13.02.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -0,68% | - |
| 12.02.2024 | 42,63 | 42,63 | 42,63 | 42,63 | -0,36% | - |
| 09.02.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 0,42% | - |
| 08.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,32% | - |
| 07.02.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -0,31% | - |
| 06.02.2024 | 42,18 | 42,18 | 42,18 | 42,18 | -0,55% | - |
| 05.02.2024 | 42,35 | 42,41 | 42,35 | 42,41 | -1,19% | 50,00 |
| 02.02.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -0,75% | - |
| 01.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -2,66% | - |
| 31.01.2024 | 44,43 | 44,43 | 44,43 | 44,43 | 0,15% | - |
| 30.01.2024 | 44,36 | 44,36 | 44,36 | 44,36 | 0,02% | - |
| 29.01.2024 | 44,35 | 44,35 | 44,35 | 44,35 | -0,19% | - |
| 26.01.2024 | 44,44 | 44,44 | 44,44 | 44,44 | 0,19% | - |
| 25.01.2024 | 44,35 | 44,35 | 44,35 | 44,35 | 0,23% | - |
| 24.01.2024 | 44,25 | 44,25 | 44,25 | 44,25 | 1,14% | - |
| 23.01.2024 | 43,75 | 43,75 | 43,75 | 43,75 | -0,35% | - |
| 22.01.2024 | 43,88 | 43,91 | 43,88 | 43,91 | 1,16% | - |
| 19.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,57% | - |
| 18.01.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -0,13% | - |
| 17.01.2024 | 43,21 | 43,21 | 43,21 | 43,21 | -0,70% | - |
| 16.01.2024 | 43,11 | 43,52 | 43,11 | 43,52 | 1,81% | - |
| 15.01.2024 | 42,74 | 42,74 | 42,74 | 42,74 | -1,11% | 50,00 |
| 12.01.2024 | 43,36 | 43,36 | 43,22 | 43,22 | -1,49% | 1.350,00 |
| 11.01.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -0,49% | - |
| 10.01.2024 | 44,09 | 44,09 | 44,09 | 44,09 | 0,07% | - |
| 09.01.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 0,48% | - |
| 08.01.2024 | 43,85 | 43,85 | 43,85 | 43,85 | -0,28% | - |
| 05.01.2024 | 43,66 | 43,98 | 43,66 | 43,98 | 0,31% | - |
| 04.01.2024 | 43,66 | 43,84 | 43,66 | 43,84 | 0,00% | - |
| 03.01.2024 | 43,42 | 43,84 | 43,42 | 43,84 | 0,16% | - |
| 02.01.2024 | 43,77 | 43,77 | 43,77 | 43,77 | -0,52% | - |
| 29.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 1,35% | 10,00 |
| 28.12.2023 | 43,42 | 43,42 | 43,42 | 43,42 | -0,12% | - |
| 27.12.2023 | 43,47 | 43,47 | 43,47 | 43,47 | 0,05% | - |
| 22.12.2023 | 43,09 | 43,69 | 43,09 | 43,45 | -0,82% | 926,00 |
| 21.12.2023 | 43,45 | 43,81 | 43,45 | 43,81 | -0,03% | - |
| 20.12.2023 | 43,82 | 43,82 | 43,82 | 43,82 | -0,92% | - |
| 19.12.2023 | 45,04 | 45,04 | 44,23 | 44,23 | -2,96% | 1.630,00 |
| 18.12.2023 | 35,79 | 46,30 | 35,79 | 45,58 | 27,68% | 370,00 |
| 15.12.2023 | 35,12 | 35,70 | 35,12 | 35,70 | 0,98% | - |
| 14.12.2023 | 35,21 | 35,35 | 35,21 | 35,35 | 4,80% | - |
| 13.12.2023 | 33,51 | 33,73 | 33,51 | 33,73 | 1,17% | - |
| 12.12.2023 | 33,28 | 33,34 | 33,28 | 33,34 | 0,38% | - |
| 11.12.2023 | 33,08 | 33,22 | 33,08 | 33,22 | 0,44% | - |
| 08.12.2023 | 33,07 | 33,07 | 33,07 | 33,07 | 0,23% | - |
| 07.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,06% | - |