Börse:
50,750€
4,42%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
50,500€
Ask:
51,000€
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 48,50 | 50,75 | 48,00 | 50,75 | 4,21% | 2.700,00 |
| 18.06.2021 | 49,60 | 50,25 | 48,50 | 48,70 | -2,01% | - |
| 17.06.2021 | 52,00 | 52,75 | 48,40 | 49,70 | -3,96% | 3.672,00 |
| 16.06.2021 | 52,25 | 53,25 | 49,70 | 51,75 | -0,96% | - |
| 15.06.2021 | 52,00 | 52,25 | 50,75 | 52,25 | 0,00% | 5.640,00 |
| 14.06.2021 | 53,75 | 53,75 | 51,75 | 52,25 | -2,79% | - |
| 11.06.2021 | 52,75 | 54,25 | 52,75 | 53,75 | 1,90% | - |
| 10.06.2021 | 53,25 | 54,25 | 52,50 | 52,75 | 0,00% | - |
| 09.06.2021 | 0,00 | 55,25 | 0,00 | 52,75 | -3,65% | - |
| 08.06.2021 | 52,75 | 54,75 | 51,75 | 54,75 | 5,29% | 2.100,00 |
| 07.06.2021 | 53,25 | 53,50 | 51,75 | 52,00 | -0,95% | - |
| 04.06.2021 | 53,25 | 53,75 | 52,50 | 52,50 | 0,00% | - |
| 03.06.2021 | 0,00 | 53,25 | 0,00 | 52,50 | 0,96% | 500,00 |
| 02.06.2021 | 52,50 | 53,25 | 51,75 | 52,00 | 0,00% | 360,00 |
| 01.06.2021 | 52,00 | 53,75 | 51,50 | 52,00 | -0,95% | 90,00 |
| 31.05.2021 | 51,25 | 52,75 | 51,25 | 52,50 | 2,94% | - |
| 28.05.2021 | 51,00 | 51,75 | 50,25 | 51,00 | 2,41% | 200,00 |
| 27.05.2021 | 49,80 | 51,75 | 49,80 | 49,80 | 2,05% | - |
| 26.05.2021 | 49,30 | 50,25 | 48,60 | 48,80 | -3,37% | - |
| 25.05.2021 | 50,50 | 51,25 | 49,00 | 50,50 | -0,98% | - |
| 21.05.2021 | 50,50 | 51,75 | 50,25 | 51,00 | 0,99% | - |
| 20.05.2021 | 51,00 | 51,25 | 49,40 | 50,50 | 0,00% | - |
| 19.05.2021 | 51,50 | 52,25 | 48,90 | 50,50 | -2,88% | 265,00 |
| 18.05.2021 | 53,25 | 53,25 | 51,75 | 52,00 | -1,89% | - |
| 17.05.2021 | 52,00 | 53,25 | 52,00 | 53,00 | 0,95% | - |
| 14.05.2021 | 53,00 | 53,25 | 51,75 | 52,50 | 0,00% | - |
| 13.05.2021 | 50,00 | 53,25 | 48,90 | 52,50 | 1,94% | - |
| 12.05.2021 | 53,25 | 53,50 | 50,15 | 51,50 | -0,96% | - |
| 11.05.2021 | 52,75 | 53,75 | 51,25 | 52,00 | -2,80% | - |
| 10.05.2021 | 52,50 | 54,00 | 52,50 | 53,50 | 2,88% | 100,00 |
| 07.05.2021 | 0,00 | 52,75 | 0,00 | 52,00 | 2,97% | - |
| 06.05.2021 | 49,90 | 51,25 | 49,40 | 50,50 | 1,81% | - |
| 05.05.2021 | 49,20 | 50,50 | 49,20 | 49,60 | 1,64% | 16,00 |
| 04.05.2021 | 47,10 | 49,60 | 46,80 | 48,80 | 3,39% | - |
| 03.05.2021 | 45,10 | 47,30 | 45,00 | 47,20 | 3,06% | - |
| 30.04.2021 | 45,40 | 46,10 | 44,80 | 45,80 | 1,78% | - |
| 29.04.2021 | 45,50 | 46,20 | 44,80 | 45,00 | -0,44% | - |
| 28.04.2021 | 45,50 | 46,10 | 45,10 | 45,20 | -0,44% | - |
| 27.04.2021 | 45,40 | 45,80 | 44,80 | 45,40 | 0,89% | - |
| 26.04.2021 | 42,60 | 45,30 | 42,60 | 45,00 | 4,90% | - |
| 23.04.2021 | 41,80 | 43,10 | 41,60 | 42,90 | 2,14% | - |
| 22.04.2021 | 42,60 | 42,60 | 41,30 | 42,00 | -1,41% | - |
| 21.04.2021 | 41,50 | 42,70 | 41,30 | 42,60 | 0,95% | - |
| 20.04.2021 | 42,20 | 43,40 | 41,30 | 42,20 | -0,94% | - |
| 19.04.2021 | 42,90 | 43,90 | 41,90 | 42,60 | 0,00% | - |
| 16.04.2021 | 42,60 | 43,30 | 42,10 | 42,60 | 0,95% | - |
| 15.04.2021 | 42,80 | 43,20 | 41,90 | 42,20 | -2,31% | - |
| 14.04.2021 | 42,00 | 43,20 | 41,80 | 43,20 | 2,37% | 2.310,00 |
| 13.04.2021 | 43,40 | 43,70 | 41,70 | 42,20 | -1,40% | - |
| 12.04.2021 | 42,90 | 43,70 | 42,60 | 42,80 | -0,47% | - |
| 09.04.2021 | 42,60 | 43,90 | 42,60 | 43,00 | 1,42% | - |
| 08.04.2021 | 43,20 | 43,30 | 41,70 | 42,40 | -1,40% | - |
| 07.04.2021 | 43,30 | 43,90 | 42,90 | 43,00 | 0,00% | - |
| 06.04.2021 | 43,80 | 44,10 | 42,90 | 43,00 | 1,42% | - |
| 01.04.2021 | 43,20 | 43,70 | 41,90 | 42,40 | -2,30% | - |
| 31.03.2021 | 43,40 | 44,80 | 43,40 | 43,40 | 2,84% | 2.704,00 |
| 30.03.2021 | 42,00 | 43,90 | 42,00 | 42,20 | -0,94% | - |
| 29.03.2021 | 42,50 | 44,20 | 42,10 | 42,60 | 1,43% | - |
| 26.03.2021 | 40,40 | 43,10 | 40,20 | 42,00 | 9,38% | - |
| 25.03.2021 | 39,00 | 40,70 | 38,30 | 38,40 | -1,54% | - |
| 24.03.2021 | 37,60 | 40,10 | 37,60 | 39,00 | 0,00% | - |
| 23.03.2021 | 39,40 | 39,60 | 37,50 | 39,00 | 0,00% | - |
| 22.03.2021 | 39,60 | 40,00 | 38,70 | 39,00 | -3,94% | - |
| 19.03.2021 | 40,20 | 40,80 | 38,30 | 40,60 | 1,00% | - |
| 18.03.2021 | 40,60 | 41,30 | 39,70 | 40,20 | 4,15% | - |
| 17.03.2021 | 39,40 | 40,50 | 38,60 | 38,60 | -3,50% | - |
| 16.03.2021 | 40,60 | 41,50 | 39,30 | 40,00 | 0,00% | - |
| 15.03.2021 | 41,20 | 42,20 | 39,90 | 40,00 | -2,44% | - |
| 12.03.2021 | 40,80 | 41,90 | 40,80 | 41,00 | 1,49% | - |
| 11.03.2021 | 41,00 | 41,80 | 39,90 | 40,40 | -1,46% | - |
| 10.03.2021 | 39,80 | 41,50 | 39,10 | 41,00 | 2,50% | - |
| 09.03.2021 | 40,60 | 40,70 | 38,90 | 40,00 | -0,50% | - |
| 08.03.2021 | 38,20 | 40,60 | 38,20 | 40,20 | 9,24% | 120,00 |
| 05.03.2021 | 36,00 | 38,70 | 36,00 | 36,80 | -0,54% | - |
| 04.03.2021 | 36,90 | 37,30 | 35,30 | 37,00 | 1,65% | - |
| 03.03.2021 | 36,40 | 37,50 | 35,90 | 36,40 | -0,55% | - |
| 02.03.2021 | 36,60 | 37,10 | 36,10 | 36,60 | 4,57% | - |
| 01.03.2021 | 34,60 | 36,70 | 34,60 | 35,00 | 1,74% | - |
| 26.02.2021 | 34,20 | 34,90 | 33,40 | 34,40 | -0,58% | - |
| 25.02.2021 | 36,20 | 37,80 | 34,50 | 34,60 | -2,81% | - |
| 24.02.2021 | 35,20 | 36,10 | 35,10 | 35,60 | 2,30% | - |
| 23.02.2021 | 34,70 | 35,30 | 33,70 | 34,80 | 0,00% | - |
| 22.02.2021 | 33,60 | 35,10 | 33,20 | 34,80 | 5,45% | - |
| 19.02.2021 | 32,70 | 33,90 | 32,60 | 33,00 | 0,61% | - |
| 18.02.2021 | 33,70 | 33,80 | 32,50 | 32,80 | -2,96% | - |
| 17.02.2021 | 33,80 | 34,60 | 33,70 | 33,80 | 0,00% | - |
| 16.02.2021 | 32,20 | 33,80 | 32,20 | 33,80 | 4,32% | 600,00 |
| 15.02.2021 | 32,30 | 32,50 | 32,30 | 32,40 | 0,62% | - |
| 12.02.2021 | 31,90 | 32,50 | 31,60 | 32,20 | 1,90% | - |
| 11.02.2021 | 31,80 | 32,10 | 31,10 | 31,60 | 0,00% | - |
| 10.02.2021 | 31,70 | 32,10 | 31,10 | 31,60 | -0,32% | - |
| 09.02.2021 | 31,50 | 32,50 | 31,40 | 31,70 | 0,96% | - |
| 08.02.2021 | 31,50 | 32,50 | 31,30 | 31,40 | -0,63% | - |
| 05.02.2021 | 31,00 | 31,60 | 31,00 | 31,60 | 2,60% | - |
| 04.02.2021 | 30,60 | 30,80 | 30,40 | 30,80 | 1,32% | - |
| 03.02.2021 | 29,40 | 30,40 | 29,40 | 30,40 | 4,83% | - |
| 02.02.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 01.02.2021 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 20,00 |
| 29.01.2021 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 28.01.2021 | 29,00 | 29,20 | 28,80 | 28,80 | -1,37% | - |