Börse:
20,880$
-5,67%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 20,87 | 20,87 | 20,87 | 20,87 | -5,71% | - |
| 14.01.2021 | 22,57 | 23,04 | 22,05 | 22,14 | -2,01% | - |
| 13.01.2021 | 22,59 | 22,59 | 22,59 | 22,59 | -5,42% | - |
| 12.01.2021 | 23,89 | 23,89 | 23,88 | 23,89 | 4,85% | - |
| 11.01.2021 | 22,75 | 22,78 | 0,00 | 22,78 | 2,50% | - |
| 08.01.2021 | 22,11 | 23,29 | 21,52 | 22,23 | 8,71% | - |
| 07.01.2021 | 20,45 | 20,45 | 20,45 | 20,45 | -4,01% | - |
| 06.01.2021 | 21,26 | 21,30 | 21,26 | 21,30 | 16,74% | - |
| 05.01.2021 | 17,87 | 18,73 | 17,55 | 18,25 | 6,66% | - |
| 04.01.2021 | 17,43 | 17,43 | 16,87 | 17,11 | 1,85% | - |
| 31.12.2020 | 16,89 | 17,05 | 16,77 | 16,80 | -0,18% | - |
| 30.12.2020 | 17,02 | 17,23 | 16,72 | 16,83 | 2,56% | - |
| 29.12.2020 | 16,41 | 16,64 | 16,30 | 16,41 | 0,64% | - |
| 28.12.2020 | 16,31 | 16,31 | 16,30 | 16,30 | -1,15% | - |
| 24.12.2020 | 16,76 | 16,99 | 16,49 | 16,49 | -2,43% | - |
| 23.12.2020 | 17,30 | 17,44 | 16,87 | 16,90 | 0,09% | - |
| 22.12.2020 | 16,89 | 16,89 | 16,89 | 16,89 | -2,71% | - |
| 21.12.2020 | 17,29 | 17,57 | 17,22 | 17,36 | 2,84% | - |
| 18.12.2020 | 16,85 | 17,18 | 16,51 | 16,88 | -4,39% | - |
| 17.12.2020 | 18,55 | 18,75 | 17,50 | 17,65 | -3,92% | - |
| 16.12.2020 | 18,19 | 18,85 | 17,82 | 18,37 | 12,60% | - |
| 15.12.2020 | 17,24 | 17,90 | 16,32 | 16,32 | 11,33% | - |
| 14.12.2020 | 17,30 | 18,42 | 14,59 | 14,66 | -19,90% | - |
| 11.12.2020 | 18,30 | 18,55 | 17,98 | 18,30 | 0,14% | - |
| 10.12.2020 | 18,88 | 19,34 | 18,16 | 18,27 | 2,55% | - |
| 09.12.2020 | 19,61 | 19,65 | 17,80 | 17,82 | -6,19% | - |
| 08.12.2020 | 19,11 | 19,84 | 18,66 | 18,99 | 12,57% | - |
| 07.12.2020 | 17,44 | 17,80 | 16,78 | 16,87 | -1,86% | - |
| 04.12.2020 | 16,68 | 17,19 | 16,39 | 17,19 | 35,89% | - |
| 03.12.2020 | 15,52 | 15,76 | 12,65 | 12,65 | -19,22% | - |
| 02.12.2020 | 15,63 | 15,70 | 15,19 | 15,66 | 16,91% | - |
| 01.12.2020 | 15,06 | 15,73 | 13,40 | 13,40 | -7,78% | - |
| 30.11.2020 | 14,31 | 14,54 | 13,99 | 14,53 | 18,38% | - |
| 27.11.2020 | 14,40 | 14,92 | 12,27 | 12,27 | -14,61% | - |
| 25.11.2020 | 14,28 | 14,49 | 14,12 | 14,37 | 0,88% | - |
| 24.11.2020 | 12,95 | 14,33 | 12,95 | 14,25 | 23,28% | - |
| 23.11.2020 | 11,25 | 11,63 | 11,22 | 11,56 | 5,00% | - |
| 20.11.2020 | 11,13 | 11,14 | 10,95 | 11,01 | -0,81% | - |
| 19.11.2020 | 10,91 | 11,13 | 0,00 | 11,10 | 1,51% | - |
| 18.11.2020 | 10,94 | 10,94 | 10,93 | 10,93 | -1,49% | - |
| 17.11.2020 | 11,11 | 11,21 | 10,97 | 11,10 | 0,00% | - |
| 16.11.2020 | 11,14 | 11,22 | 10,83 | 11,10 | 4,82% | - |
| 13.11.2020 | 10,43 | 10,64 | 10,27 | 10,59 | 6,17% | - |
| 12.11.2020 | 9,97 | 9,97 | 9,97 | 9,97 | -2,49% | - |
| 11.11.2020 | 10,21 | 10,50 | 10,11 | 10,23 | -1,35% | - |
| 10.11.2020 | 10,56 | 10,63 | 10,23 | 10,37 | -1,80% | - |
| 09.11.2020 | 0,00 | 10,83 | 0,00 | 10,56 | 6,45% | - |
| 06.11.2020 | 9,85 | 10,24 | 9,85 | 9,92 | 2,48% | - |
| 05.11.2020 | 9,68 | 9,92 | 9,58 | 9,68 | 6,85% | - |
| 04.11.2020 | 9,56 | 9,64 | 8,97 | 9,06 | -9,22% | - |
| 03.11.2020 | 9,86 | 10,03 | 9,83 | 9,98 | 2,36% | - |
| 02.11.2020 | 9,59 | 9,80 | 0,00 | 9,75 | 1,14% | - |
| 30.10.2020 | 9,94 | 10,03 | 0,00 | 9,64 | -2,73% | - |
| 29.10.2020 | 9,36 | 9,91 | 9,34 | 9,91 | 5,88% | - |
| 28.10.2020 | 9,72 | 9,81 | 9,31 | 9,36 | -7,15% | - |
| 27.10.2020 | 10,08 | 10,08 | 10,08 | 10,08 | 4,89% | - |
| 26.10.2020 | 9,88 | 9,90 | 9,55 | 9,61 | -3,42% | - |
| 23.10.2020 | 0,00 | 10,30 | 0,00 | 9,95 | 6,19% | - |
| 22.10.2020 | 9,14 | 9,48 | 9,06 | 9,37 | 4,93% | - |
| 21.10.2020 | 0,00 | 9,15 | 0,00 | 8,93 | 1,13% | - |
| 20.10.2020 | 9,13 | 9,14 | 8,82 | 8,83 | -1,94% | - |
| 19.10.2020 | 9,42 | 9,55 | 8,97 | 9,00 | 0,50% | - |
| 16.10.2020 | 8,64 | 9,07 | 8,63 | 8,96 | 3,47% | - |
| 15.10.2020 | 8,53 | 8,68 | 8,43 | 8,66 | 1,05% | - |
| 14.10.2020 | 8,30 | 8,66 | 8,29 | 8,57 | 2,76% | - |
| 13.10.2020 | 8,35 | 8,49 | 8,26 | 8,34 | -0,36% | - |
| 12.10.2020 | 0,00 | 8,44 | 0,00 | 8,37 | -0,12% | - |
| 09.10.2020 | 8,50 | 8,50 | 8,19 | 8,38 | -1,76% | - |
| 08.10.2020 | 8,58 | 8,75 | 8,45 | 8,53 | 0,35% | - |
| 07.10.2020 | 8,02 | 8,50 | 7,97 | 8,50 | 10,54% | - |
| 06.10.2020 | 7,85 | 7,97 | 7,60 | 7,69 | -1,79% | - |
| 05.10.2020 | 7,96 | 8,05 | 7,81 | 7,83 | 2,35% | - |
| 02.10.2020 | 7,40 | 7,73 | 7,35 | 7,65 | 2,55% | - |
| 01.10.2020 | 7,48 | 7,59 | 7,39 | 7,46 | 1,50% | - |
| 30.09.2020 | 7,53 | 7,68 | 7,35 | 7,35 | -0,27% | - |
| 29.09.2020 | 7,43 | 7,66 | 7,32 | 7,37 | -2,77% | - |
| 28.09.2020 | 0,00 | 7,67 | 0,00 | 7,58 | 6,62% | - |
| 25.09.2020 | 7,04 | 7,15 | 0,00 | 7,11 | 0,28% | - |
| 24.09.2020 | 7,06 | 7,28 | 7,00 | 7,09 | -1,39% | - |
| 23.09.2020 | 7,52 | 7,56 | 7,19 | 7,19 | -3,69% | - |
| 22.09.2020 | 7,46 | 7,46 | 7,46 | 7,46 | -6,22% | - |
| 21.09.2020 | 8,49 | 8,50 | 7,93 | 7,96 | -9,86% | - |
| 18.09.2020 | 8,85 | 9,25 | 8,77 | 8,83 | 5,00% | - |
| 17.09.2020 | 7,65 | 8,50 | 7,65 | 8,41 | 8,52% | - |
| 16.09.2020 | 7,53 | 7,87 | 7,53 | 7,75 | 2,79% | - |
| 15.09.2020 | 7,39 | 7,66 | 7,34 | 7,54 | 1,62% | - |
| 14.09.2020 | 7,29 | 7,42 | 7,24 | 7,42 | 2,91% | - |
| 11.09.2020 | 0,00 | 7,35 | 0,00 | 7,21 | -1,37% | - |
| 10.09.2020 | 0,00 | 7,40 | 0,00 | 7,31 | -1,22% | - |
| 09.09.2020 | 7,44 | 7,45 | 7,24 | 7,40 | -1,14% | - |
| 08.09.2020 | 0,00 | 7,67 | 0,00 | 7,48 | -4,77% | - |
| 04.09.2020 | 7,86 | 7,88 | 7,54 | 7,86 | 2,08% | - |
| 03.09.2020 | 8,00 | 8,00 | 7,65 | 7,70 | -1,54% | - |
| 02.09.2020 | 7,69 | 7,84 | 7,62 | 7,82 | 0,19% | - |
| 01.09.2020 | 7,61 | 7,85 | 7,61 | 7,80 | -0,51% | - |
| 31.08.2020 | 7,88 | 7,98 | 7,84 | 7,84 | -1,57% | - |
| 28.08.2020 | 7,87 | 8,01 | 7,79 | 7,97 | 3,51% | - |
| 27.08.2020 | 7,98 | 7,99 | 7,50 | 7,70 | -2,29% | - |
| 26.08.2020 | 7,95 | 8,14 | 7,84 | 7,88 | 0,64% | - |
| 25.08.2020 | 7,85 | 7,85 | 7,62 | 7,83 | -0,51% | - |