Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,58 | 42,02 | 40,58 | 41,60 | -1,25% | - |
| 25.02.2021 | 42,15 | 42,15 | 42,12 | 42,13 | -4,04% | - |
| 24.02.2021 | 43,30 | 43,99 | 43,19 | 43,90 | 2,64% | - |
| 23.02.2021 | 42,40 | 42,87 | 41,72 | 42,77 | 1,76% | - |
| 22.02.2021 | 41,37 | 42,70 | 41,28 | 42,03 | 2,89% | - |
| 19.02.2021 | 40,76 | 41,06 | 40,52 | 40,85 | 2,94% | - |
| 18.02.2021 | 39,82 | 39,94 | 39,27 | 39,69 | -2,52% | - |
| 17.02.2021 | 41,42 | 41,43 | 40,54 | 40,71 | -1,13% | - |
| 16.02.2021 | 40,67 | 41,38 | 40,49 | 41,18 | 4,84% | - |
| 12.02.2021 | 38,94 | 39,41 | 38,79 | 39,28 | 1,21% | - |
| 11.02.2021 | 38,69 | 38,88 | 37,76 | 38,81 | 1,04% | - |
| 10.02.2021 | 37,99 | 38,79 | 0,00 | 38,41 | -0,05% | - |
| 09.02.2021 | 38,54 | 38,63 | 38,08 | 38,43 | 0,03% | - |
| 08.02.2021 | 38,62 | 38,70 | 38,14 | 38,42 | 1,96% | - |
| 05.02.2021 | 38,02 | 38,42 | 37,58 | 37,68 | 1,26% | - |
| 04.02.2021 | 36,98 | 37,42 | 36,77 | 37,21 | 1,07% | - |
| 03.02.2021 | 36,64 | 37,00 | 36,36 | 36,81 | 4,41% | - |
| 02.02.2021 | 35,26 | 35,32 | 35,26 | 35,26 | 0,96% | - |
| 01.02.2021 | 34,93 | 34,93 | 34,92 | 34,92 | 1,60% | - |
| 29.01.2021 | 34,64 | 34,85 | 33,79 | 34,37 | -2,44% | - |
| 28.01.2021 | 35,21 | 35,23 | 35,17 | 35,23 | -0,09% | - |
| 27.01.2021 | 35,64 | 35,99 | 35,11 | 35,26 | -3,63% | - |
| 26.01.2021 | 37,44 | 37,93 | 36,16 | 36,59 | -4,80% | - |
| 25.01.2021 | 38,71 | 38,82 | 38,03 | 38,44 | -0,57% | - |
| 22.01.2021 | 38,10 | 38,86 | 37,93 | 38,66 | -0,28% | - |
| 21.01.2021 | 40,04 | 40,04 | 38,73 | 38,77 | -3,46% | - |
| 20.01.2021 | 39,83 | 40,32 | 39,44 | 40,16 | 1,20% | - |
| 19.01.2021 | 39,44 | 40,06 | 39,41 | 39,68 | 1,22% | - |
| 15.01.2021 | 38,74 | 39,27 | 38,68 | 39,20 | -2,79% | - |
| 14.01.2021 | 41,26 | 41,63 | 40,28 | 40,33 | -1,08% | - |
| 13.01.2021 | 41,39 | 41,42 | 40,45 | 40,77 | -2,42% | - |
| 12.01.2021 | 41,41 | 41,99 | 41,10 | 41,78 | 4,50% | - |
| 11.01.2021 | 39,73 | 40,47 | 39,57 | 39,98 | 1,34% | - |
| 08.01.2021 | 39,31 | 40,01 | 38,70 | 39,45 | -1,03% | - |
| 07.01.2021 | 41,28 | 41,30 | 39,76 | 39,86 | -1,88% | - |
| 06.01.2021 | 40,64 | 40,65 | 40,62 | 40,62 | 6,99% | - |
| 05.01.2021 | 37,96 | 37,97 | 37,96 | 37,97 | 4,10% | - |
| 04.01.2021 | 36,47 | 36,47 | 36,47 | 36,47 | -0,98% | - |
| 31.12.2020 | 36,75 | 37,18 | 36,66 | 36,83 | 0,63% | - |
| 30.12.2020 | 36,76 | 36,98 | 36,56 | 36,60 | 0,67% | - |
| 29.12.2020 | 36,44 | 36,97 | 36,27 | 36,36 | 1,06% | - |
| 28.12.2020 | 35,97 | 35,98 | 35,96 | 35,98 | -1,87% | - |
| 24.12.2020 | 36,05 | 37,14 | 35,97 | 36,66 | 0,67% | - |
| 23.12.2020 | 36,36 | 36,85 | 36,17 | 36,42 | 0,12% | - |
| 22.12.2020 | 36,72 | 36,72 | 35,96 | 36,37 | -1,48% | - |
| 21.12.2020 | 36,09 | 37,00 | 35,90 | 36,92 | 2,30% | - |
| 18.12.2020 | 36,12 | 36,26 | 35,43 | 36,09 | -1,90% | - |
| 17.12.2020 | 37,93 | 38,01 | 36,79 | 36,79 | -4,03% | - |
| 16.12.2020 | 38,40 | 38,40 | 38,33 | 38,33 | 1,98% | - |
| 15.12.2020 | 38,62 | 38,62 | 37,59 | 37,59 | -0,12% | - |
| 14.12.2020 | 38,87 | 38,91 | 37,63 | 37,63 | -3,80% | - |
| 11.12.2020 | 39,58 | 39,65 | 38,46 | 39,12 | -4,64% | - |
| 10.12.2020 | 39,64 | 41,45 | 38,69 | 41,02 | 5,65% | - |
| 09.12.2020 | 39,33 | 39,39 | 38,37 | 38,83 | 0,83% | - |
| 08.12.2020 | 38,93 | 39,11 | 37,76 | 38,51 | 0,09% | - |
| 07.12.2020 | 38,73 | 38,86 | 38,13 | 38,47 | -0,93% | - |
| 04.12.2020 | 38,41 | 39,14 | 38,28 | 38,83 | 3,48% | - |
| 03.12.2020 | 37,35 | 37,75 | 37,27 | 37,53 | 4,58% | - |
| 02.12.2020 | 37,38 | 38,43 | 35,88 | 35,88 | -3,85% | - |
| 01.12.2020 | 37,63 | 37,77 | 37,15 | 37,32 | 3,09% | - |
| 30.11.2020 | 37,03 | 37,05 | 36,19 | 36,20 | -4,00% | - |
| 27.11.2020 | 37,52 | 37,73 | 37,25 | 37,71 | -0,40% | - |
| 25.11.2020 | 38,22 | 38,43 | 37,70 | 37,86 | -1,96% | - |
| 24.11.2020 | 37,50 | 38,63 | 37,35 | 38,61 | 6,44% | - |
| 23.11.2020 | 35,61 | 36,47 | 35,54 | 36,28 | 3,01% | - |
| 20.11.2020 | 35,64 | 35,69 | 35,19 | 35,22 | -1,68% | - |
| 19.11.2020 | 35,74 | 35,87 | 35,01 | 35,82 | 0,42% | - |
| 18.11.2020 | 36,96 | 36,98 | 35,63 | 35,67 | -2,47% | - |
| 17.11.2020 | 36,57 | 36,58 | 36,55 | 36,57 | -0,69% | - |
| 16.11.2020 | 36,71 | 37,34 | 36,44 | 36,83 | 6,32% | - |
| 13.11.2020 | 34,64 | 34,64 | 34,64 | 34,64 | 4,94% | - |
| 12.11.2020 | 33,42 | 33,70 | 32,63 | 33,01 | -2,54% | - |
| 11.11.2020 | 33,52 | 33,89 | 33,41 | 33,87 | -0,03% | - |
| 10.11.2020 | 33,83 | 34,61 | 33,73 | 33,88 | 1,50% | - |
| 09.11.2020 | 33,84 | 34,00 | 33,16 | 33,38 | 4,18% | - |
| 06.11.2020 | 32,72 | 32,93 | 31,98 | 32,04 | -0,88% | - |
| 05.11.2020 | 32,32 | 32,33 | 32,32 | 32,32 | 5,12% | - |
| 04.11.2020 | 30,75 | 30,75 | 30,75 | 30,75 | -5,08% | - |
| 03.11.2020 | 32,44 | 32,61 | 31,91 | 32,39 | 2,13% | - |
| 02.11.2020 | 31,71 | 31,93 | 31,48 | 31,72 | 1,00% | - |
| 30.10.2020 | 31,66 | 31,81 | 31,08 | 31,40 | -0,93% | - |
| 29.10.2020 | 30,62 | 31,99 | 30,50 | 31,70 | 4,00% | - |
| 28.10.2020 | 30,74 | 30,94 | 30,23 | 30,48 | -2,96% | - |
| 27.10.2020 | 31,40 | 31,41 | 31,40 | 31,41 | 0,10% | - |
| 26.10.2020 | 31,92 | 31,95 | 31,18 | 31,38 | -3,65% | - |
| 23.10.2020 | 0,00 | 32,69 | 0,00 | 32,57 | 1,35% | - |
| 22.10.2020 | 32,12 | 32,32 | 31,50 | 32,13 | 3,00% | - |
| 21.10.2020 | 0,00 | 32,05 | 0,00 | 31,20 | -0,64% | - |
| 20.10.2020 | 33,38 | 33,38 | 0,00 | 31,40 | -5,21% | - |
| 19.10.2020 | 34,17 | 34,34 | 33,09 | 33,12 | -2,83% | - |
| 16.10.2020 | 33,43 | 34,09 | 33,34 | 34,09 | 2,13% | - |
| 15.10.2020 | 32,71 | 33,40 | 32,55 | 33,38 | 0,33% | - |
| 14.10.2020 | 32,96 | 33,43 | 32,93 | 33,27 | 1,65% | - |
| 13.10.2020 | 32,79 | 33,03 | 32,61 | 32,73 | -1,56% | - |
| 12.10.2020 | 33,07 | 33,36 | 32,94 | 33,25 | 2,01% | - |
| 09.10.2020 | 32,99 | 32,99 | 32,04 | 32,59 | -0,78% | - |
| 08.10.2020 | 32,31 | 32,92 | 31,95 | 32,85 | 2,59% | - |
| 07.10.2020 | 31,78 | 32,18 | 31,69 | 32,02 | 3,66% | - |
| 06.10.2020 | 30,96 | 31,72 | 30,58 | 30,89 | -0,35% | - |
| 05.10.2020 | 30,89 | 31,18 | 30,78 | 31,00 | 4,34% | - |