Börse:
82,790€
2,42%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
81,980€
Ask:
83,600€
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2022 | 83,57 | 83,73 | 82,38 | 83,19 | -0,55% | - |
| 18.08.2022 | 81,52 | 84,29 | 81,44 | 83,65 | 2,54% | - |
| 17.08.2022 | 83,30 | 83,35 | 80,63 | 81,58 | -1,99% | 320,00 |
| 16.08.2022 | 82,24 | 83,97 | 82,09 | 83,24 | 1,23% | 130,00 |
| 15.08.2022 | 82,46 | 82,69 | 79,76 | 82,22 | -0,27% | - |
| 12.08.2022 | 81,07 | 82,88 | 80,66 | 82,44 | 1,87% | - |
| 11.08.2022 | 80,92 | 83,13 | 80,01 | 80,93 | 0,47% | 100,00 |
| 10.08.2022 | 79,35 | 80,69 | 78,80 | 80,55 | 1,33% | - |
| 09.08.2022 | 77,36 | 79,59 | 76,53 | 79,49 | 2,91% | 100,00 |
| 08.08.2022 | 77,42 | 79,36 | 76,82 | 77,25 | -0,17% | - |
| 05.08.2022 | 75,90 | 78,56 | 74,40 | 77,38 | 2,37% | - |
| 04.08.2022 | 75,04 | 76,80 | 73,70 | 75,59 | 0,71% | - |
| 03.08.2022 | 74,27 | 76,24 | 73,83 | 75,06 | -0,31% | - |
| 02.08.2022 | 75,07 | 76,67 | 72,99 | 75,29 | -0,20% | - |
| 01.08.2022 | 75,89 | 76,31 | 73,72 | 75,44 | -0,98% | 400,00 |
| 29.07.2022 | 72,75 | 76,36 | 72,48 | 76,19 | 4,66% | 195,00 |
| 28.07.2022 | 71,20 | 73,67 | 71,01 | 72,80 | 2,05% | - |
| 27.07.2022 | 69,75 | 71,99 | 68,33 | 71,34 | 2,37% | - |
| 26.07.2022 | 68,31 | 69,97 | 68,19 | 69,69 | 1,81% | - |
| 25.07.2022 | 65,23 | 68,62 | 65,03 | 68,45 | 4,95% | - |
| 22.07.2022 | 69,24 | 70,66 | 64,59 | 65,22 | -5,79% | - |
| 21.07.2022 | 68,02 | 69,35 | 67,05 | 69,22 | 3,43% | - |
| 20.07.2022 | 65,34 | 66,93 | 64,64 | 66,93 | 2,74% | - |
| 19.07.2022 | 66,82 | 66,83 | 62,62 | 65,14 | -2,40% | - |
| 18.07.2022 | 66,71 | 68,07 | 66,02 | 66,75 | 0,38% | - |
| 15.07.2022 | 65,58 | 66,70 | 64,78 | 66,50 | 1,07% | - |
| 14.07.2022 | 66,99 | 67,05 | 64,10 | 65,79 | -1,59% | - |
| 13.07.2022 | 65,53 | 67,04 | 64,61 | 66,86 | 2,12% | - |
| 12.07.2022 | 65,43 | 67,21 | 64,96 | 65,47 | -0,24% | - |
| 11.07.2022 | 64,86 | 66,79 | 64,03 | 65,62 | 1,00% | - |
| 08.07.2022 | 65,32 | 66,69 | 64,23 | 64,97 | -0,76% | - |
| 07.07.2022 | 63,22 | 67,40 | 63,15 | 65,47 | 3,57% | - |
| 06.07.2022 | 62,65 | 63,69 | 61,28 | 63,22 | 0,64% | - |
| 05.07.2022 | 63,63 | 64,09 | 61,10 | 62,81 | -0,82% | - |
| 04.07.2022 | 63,18 | 63,39 | 63,02 | 63,33 | -0,33% | - |
| 01.07.2022 | 62,64 | 64,70 | 61,87 | 63,54 | 0,64% | - |
| 30.06.2022 | 63,55 | 64,13 | 61,86 | 63,14 | -1,31% | - |
| 29.06.2022 | 63,86 | 64,77 | 62,55 | 63,98 | -0,05% | - |
| 28.06.2022 | 65,53 | 67,09 | 63,69 | 64,01 | -2,30% | - |
| 27.06.2022 | 65,28 | 66,96 | 64,49 | 65,52 | 0,38% | - |
| 24.06.2022 | 62,97 | 65,59 | 62,87 | 65,27 | 4,14% | - |
| 23.06.2022 | 63,78 | 65,70 | 61,25 | 62,67 | -1,75% | - |
| 22.06.2022 | 66,67 | 66,92 | 63,34 | 63,79 | -5,05% | - |
| 21.06.2022 | 69,52 | 71,14 | 66,89 | 67,18 | -2,96% | - |
| 20.06.2022 | 68,40 | 69,28 | 68,34 | 69,23 | 1,10% | - |
| 17.06.2022 | 66,77 | 69,35 | 66,20 | 68,48 | 3,65% | - |
| 16.06.2022 | 68,85 | 68,93 | 65,54 | 66,07 | -4,09% | 50,00 |
| 15.06.2022 | 67,95 | 71,91 | 67,81 | 68,89 | 1,01% | - |
| 14.06.2022 | 68,29 | 69,08 | 66,50 | 68,20 | 0,59% | - |
| 13.06.2022 | 69,81 | 70,61 | 66,59 | 67,80 | -3,78% | 38,00 |
| 10.06.2022 | 72,26 | 72,70 | 70,43 | 70,47 | -2,61% | - |
| 09.06.2022 | 75,72 | 76,38 | 72,26 | 72,35 | -4,73% | - |
| 08.06.2022 | 80,11 | 80,68 | 75,20 | 75,94 | -5,26% | 100,00 |
| 07.06.2022 | 76,37 | 80,23 | 76,25 | 80,16 | 4,19% | 450,00 |
| 06.06.2022 | 77,62 | 78,59 | 76,71 | 76,94 | -0,58% | - |
| 03.06.2022 | 79,12 | 79,17 | 77,21 | 77,39 | -2,07% | 14,00 |
| 02.06.2022 | 78,76 | 81,21 | 78,03 | 79,02 | 0,22% | - |
| 01.06.2022 | 79,98 | 80,20 | 76,63 | 78,85 | -0,90% | - |
| 31.05.2022 | 81,74 | 81,77 | 78,34 | 79,57 | -2,64% | - |
| 30.05.2022 | 81,91 | 82,35 | 81,55 | 81,72 | -0,05% | - |
| 27.05.2022 | 78,19 | 81,96 | 78,12 | 81,76 | 3,93% | 1.000,00 |
| 26.05.2022 | 75,45 | 79,11 | 75,29 | 78,67 | 4,19% | - |