Börse:
63,250€
-1,20%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
62,630€
Ask:
63,870€
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 63,86 | 63,94 | 63,00 | 63,24 | -1,22% | - |
| 28.06.2022 | 65,52 | 67,00 | 63,69 | 64,02 | -2,08% | - |
| 27.06.2022 | 65,25 | 66,80 | 64,63 | 65,38 | 0,19% | 50,00 |
| 24.06.2022 | 62,92 | 65,58 | 62,86 | 65,26 | 4,08% | - |
| 23.06.2022 | 63,77 | 65,60 | 61,26 | 62,70 | -1,76% | 59,00 |
| 22.06.2022 | 66,78 | 66,94 | 63,32 | 63,82 | -4,87% | 123,00 |
| 21.06.2022 | 69,43 | 71,09 | 66,83 | 67,09 | -2,89% | 59,00 |
| 20.06.2022 | 68,33 | 69,18 | 68,29 | 69,09 | 0,97% | 40,00 |
| 17.06.2022 | 66,72 | 69,28 | 66,29 | 68,42 | 3,67% | - |
| 16.06.2022 | 68,83 | 69,20 | 65,42 | 66,00 | -4,13% | 7,00 |
| 15.06.2022 | 67,96 | 71,74 | 67,82 | 68,84 | 1,10% | - |
| 14.06.2022 | 68,29 | 68,90 | 66,65 | 68,09 | 0,48% | - |
| 13.06.2022 | 69,93 | 70,28 | 66,57 | 67,76 | -4,02% | 180,00 |
| 10.06.2022 | 72,27 | 72,77 | 70,38 | 70,60 | -2,43% | - |
| 09.06.2022 | 75,77 | 76,34 | 72,26 | 72,35 | -4,79% | - |
| 08.06.2022 | 80,11 | 80,69 | 75,18 | 75,99 | -5,17% | 2,00 |
| 07.06.2022 | 76,37 | 80,23 | 76,25 | 80,13 | 4,15% | - |
| 06.06.2022 | 77,63 | 78,79 | 76,66 | 76,94 | -0,52% | - |
| 03.06.2022 | 79,13 | 79,18 | 77,22 | 77,34 | -2,04% | - |
| 02.06.2022 | 78,76 | 81,14 | 78,02 | 78,95 | 0,13% | 50,00 |
| 01.06.2022 | 79,97 | 80,20 | 76,64 | 78,85 | -0,79% | - |
| 31.05.2022 | 81,72 | 82,52 | 78,32 | 79,48 | -2,75% | - |
| 30.05.2022 | 81,92 | 82,36 | 81,10 | 81,72 | -0,06% | - |
| 27.05.2022 | 78,17 | 81,97 | 78,12 | 81,77 | 3,93% | 60,00 |
| 26.05.2022 | 75,44 | 79,16 | 75,28 | 78,68 | 4,13% | - |
| 25.05.2022 | 73,12 | 75,84 | 71,48 | 75,56 | 3,75% | - |
| 24.05.2022 | 72,65 | 73,35 | 70,90 | 72,83 | -0,37% | - |
| 23.05.2022 | 72,20 | 73,84 | 71,35 | 73,10 | 1,77% | - |
| 20.05.2022 | 71,97 | 73,61 | 70,48 | 71,83 | 0,40% | 30,00 |
| 19.05.2022 | 72,24 | 73,03 | 70,23 | 71,54 | -1,52% | 50,00 |
| 18.05.2022 | 74,44 | 75,00 | 72,01 | 72,65 | -2,24% | 7,00 |
| 17.05.2022 | 72,07 | 74,57 | 71,88 | 74,31 | 3,33% | 18,00 |
| 16.05.2022 | 71,00 | 73,29 | 70,62 | 71,92 | 0,86% | 80,00 |
| 13.05.2022 | 72,44 | 75,15 | 71,04 | 71,30 | -0,67% | - |
| 12.05.2022 | 71,40 | 73,66 | 70,69 | 71,78 | 0,25% | 14,00 |
| 11.05.2022 | 73,22 | 74,91 | 71,38 | 71,60 | -2,03% | - |
| 10.05.2022 | 73,34 | 74,87 | 72,06 | 73,09 | -0,11% | 13,00 |
| 09.05.2022 | 74,96 | 75,93 | 72,12 | 73,17 | -3,07% | - |
| 06.05.2022 | 77,27 | 78,13 | 73,38 | 75,49 | -2,11% | 17,00 |
| 05.05.2022 | 84,40 | 84,90 | 76,39 | 77,12 | -8,57% | 2,00 |
| 04.05.2022 | 82,20 | 84,42 | 79,43 | 84,34 | 2,82% | - |
| 03.05.2022 | 79,79 | 82,36 | 78,45 | 82,03 | 3,04% | 7,00 |
| 02.05.2022 | 81,82 | 82,30 | 76,88 | 79,61 | -2,33% | 68,00 |
| 29.04.2022 | 85,05 | 87,16 | 80,80 | 81,51 | -4,25% | 148,00 |
| 28.04.2022 | 84,13 | 85,62 | 82,34 | 85,12 | 1,98% | 433,00 |
| 27.04.2022 | 82,88 | 85,89 | 82,80 | 83,47 | 1,50% | 30,00 |
| 26.04.2022 | 83,30 | 84,50 | 82,05 | 82,24 | -1,47% | 236,00 |
| 25.04.2022 | 82,59 | 84,22 | 79,26 | 83,47 | 0,52% | 1.636,00 |
| 22.04.2022 | 85,84 | 88,85 | 82,54 | 83,04 | -3,35% | 936,00 |
| 21.04.2022 | 84,27 | 92,41 | 83,77 | 85,92 | 1,98% | 152,00 |
| 20.04.2022 | 85,11 | 85,94 | 83,40 | 84,25 | -1,07% | 23,00 |
| 19.04.2022 | 83,91 | 85,40 | 82,76 | 85,17 | 4,30% | 100,00 |
| 14.04.2022 | 80,21 | 82,46 | 79,44 | 81,65 | 1,77% | - |
| 13.04.2022 | 78,82 | 80,31 | 77,71 | 80,23 | 2,53% | 13,00 |
| 12.04.2022 | 76,59 | 80,65 | 76,47 | 78,25 | 1,80% | 110,00 |
| 11.04.2022 | 76,06 | 78,06 | 75,73 | 76,87 | 0,46% | - |
| 08.04.2022 | 77,01 | 78,54 | 76,18 | 76,52 | -0,68% | - |
| 07.04.2022 | 75,02 | 77,37 | 73,74 | 77,04 | 2,40% | - |
| 06.04.2022 | 75,81 | 76,51 | 73,25 | 75,23 | -0,54% | - |
| 05.04.2022 | 76,13 | 77,59 | 75,29 | 75,64 | -0,70% | - |
| 04.04.2022 | 77,04 | 77,98 | 75,49 | 76,17 | -1,02% | - |
| 01.04.2022 | 75,55 | 78,16 | 75,52 | 76,96 | 2,27% | - |
| 31.03.2022 | 74,75 | 77,75 | 74,75 | 75,25 | 0,67% | - |
| 30.03.2022 | 75,25 | 77,25 | 74,25 | 74,75 | -1,32% | - |
| 29.03.2022 | 79,75 | 79,75 | 73,25 | 75,75 | -3,81% | 275,00 |
| 28.03.2022 | 81,25 | 82,00 | 78,25 | 78,75 | -3,08% | 14,00 |
| 25.03.2022 | 80,75 | 81,75 | 78,75 | 81,25 | 0,31% | 15,00 |
| 24.03.2022 | 78,25 | 81,00 | 78,25 | 81,00 | 4,18% | - |
| 23.03.2022 | 76,25 | 78,25 | 76,25 | 77,75 | 1,97% | - |
| 22.03.2022 | 77,25 | 78,75 | 75,25 | 76,25 | -1,61% | - |
| 21.03.2022 | 76,25 | 79,25 | 75,25 | 77,50 | 1,97% | 26,00 |
| 18.03.2022 | 72,75 | 76,50 | 71,75 | 76,00 | 4,47% | - |
| 17.03.2022 | 68,75 | 73,25 | 67,75 | 72,75 | 5,82% | 168,00 |
| 16.03.2022 | 67,25 | 69,25 | 65,75 | 68,75 | 3,00% | - |
| 15.03.2022 | 65,25 | 66,75 | 63,25 | 66,75 | 2,30% | - |
| 14.03.2022 | 66,75 | 66,75 | 63,25 | 65,25 | -1,51% | - |
| 11.03.2022 | 65,75 | 68,25 | 65,25 | 66,25 | 0,00% | - |
| 10.03.2022 | 64,75 | 67,25 | 64,25 | 66,25 | 1,53% | 393,00 |
| 09.03.2022 | 64,25 | 66,25 | 63,25 | 65,25 | 0,77% | 7,00 |
| 08.03.2022 | 65,75 | 66,75 | 63,25 | 64,75 | -3,00% | - |
| 07.03.2022 | 70,75 | 72,50 | 66,25 | 66,75 | -5,65% | - |
| 04.03.2022 | 69,75 | 71,25 | 68,75 | 70,75 | 2,17% | - |
| 03.03.2022 | 67,75 | 70,25 | 67,25 | 69,25 | 2,21% | - |
| 02.03.2022 | 65,25 | 68,25 | 64,75 | 67,75 | 5,45% | 470,00 |
| 01.03.2022 | 64,25 | 67,75 | 63,25 | 64,25 | 2,39% | 2,00 |
| 28.02.2022 | 60,75 | 64,25 | 60,25 | 62,75 | 2,45% | - |
| 25.02.2022 | 56,25 | 61,25 | 55,75 | 61,25 | 8,89% | - |
| 24.02.2022 | 54,25 | 56,75 | 52,75 | 56,25 | 1,81% | - |
| 23.02.2022 | 55,75 | 56,75 | 54,75 | 55,25 | -0,90% | - |
| 22.02.2022 | 56,25 | 57,75 | 55,75 | 55,75 | -0,89% | - |
| 21.02.2022 | 56,75 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 18.02.2022 | 55,75 | 57,25 | 55,25 | 56,25 | 0,90% | - |
| 17.02.2022 | 56,25 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 16.02.2022 | 56,25 | 57,75 | 55,75 | 56,75 | 1,79% | - |
| 15.02.2022 | 54,25 | 56,25 | 53,25 | 55,75 | 1,83% | - |
| 14.02.2022 | 53,75 | 54,75 | 52,75 | 54,75 | 1,86% | - |
| 11.02.2022 | 53,75 | 54,25 | 52,25 | 53,75 | 0,94% | - |
| 10.02.2022 | 54,75 | 54,75 | 53,25 | 53,25 | -2,74% | 400,00 |
| 09.02.2022 | 53,25 | 54,75 | 52,75 | 54,75 | 2,82% | - |
| 08.02.2022 | 51,25 | 53,75 | 50,75 | 53,25 | 4,93% | - |