37,805€
1,26%
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 | 37,71 | 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% | - |
06.12.2023 | 33,35 | 33,35 | 33,35 | 33,35 | -0,18% | - |
05.12.2023 | 33,41 | 33,41 | 33,41 | 33,41 | 1,06% | - |
04.12.2023 | 33,06 | 33,06 | 33,06 | 33,06 | 1,27% | - |
01.12.2023 | 32,65 | 32,65 | 32,65 | 32,65 | 1,41% | - |
30.11.2023 | 32,19 | 32,19 | 32,19 | 32,19 | 0,66% | - |
29.11.2023 | 31,98 | 31,98 | 31,98 | 31,98 | -0,99% | - |
28.11.2023 | 31,58 | 32,30 | 31,58 | 32,30 | 2,41% | 120,00 |
27.11.2023 | 31,54 | 31,54 | 31,54 | 31,54 | -0,13% | - |
24.11.2023 | 31,58 | 31,58 | 31,58 | 31,58 | 0,00% | - |
23.11.2023 | 31,58 | 31,58 | 31,58 | 31,58 | 1,87% | - |
22.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -1,02% | - |
21.11.2023 | 30,90 | 31,32 | 30,90 | 31,32 | 0,34% | - |
20.11.2023 | 31,05 | 31,22 | 31,05 | 31,22 | -1,00% | - |
17.11.2023 | 31,51 | 31,71 | 31,51 | 31,53 | -0,30% | 200,00 |
16.11.2023 | 31,46 | 31,63 | 31,46 | 31,63 | -0,33% | - |
15.11.2023 | 31,45 | 31,73 | 31,45 | 31,73 | 0,27% | - |
14.11.2023 | 31,63 | 31,65 | 31,63 | 31,65 | -0,61% | - |
13.11.2023 | 31,83 | 32,10 | 31,83 | 31,84 | -0,50% | 200,00 |
10.11.2023 | 31,65 | 32,00 | 31,65 | 32,00 | 0,30% | 100,00 |
09.11.2023 | 31,65 | 31,91 | 31,65 | 31,91 | -0,61% | 200,00 |
08.11.2023 | 31,74 | 32,10 | 31,74 | 32,10 | 0,41% | 60,00 |
07.11.2023 | 31,97 | 31,97 | 31,97 | 31,97 | 0,96% | - |