34,540€
1,63%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 34,61 | 35,42 | 34,38 | 34,97 | 0,87% | - |
25.04.2024 | 34,09 | 34,99 | 33,81 | 34,66 | 1,32% | - |
24.04.2024 | 35,00 | 36,70 | 33,19 | 34,21 | -3,50% | 600,00 |
23.04.2024 | 36,34 | 36,38 | 35,27 | 35,45 | -2,78% | - |
22.04.2024 | 36,27 | 36,98 | 35,96 | 36,47 | 0,68% | - |
19.04.2024 | 36,34 | 36,88 | 35,63 | 36,22 | -0,99% | - |
18.04.2024 | 36,81 | 37,50 | 36,26 | 36,59 | -0,23% | 200,00 |
17.04.2024 | 37,98 | 39,29 | 36,36 | 36,67 | -3,34% | - |
16.04.2024 | 38,38 | 38,56 | 37,73 | 37,94 | -1,25% | - |
15.04.2024 | 39,01 | 41,76 | 38,26 | 38,42 | -1,12% | - |
12.04.2024 | 39,44 | 40,06 | 38,48 | 38,86 | -1,30% | - |
11.04.2024 | 39,35 | 40,65 | 39,24 | 39,37 | -0,76% | - |
10.04.2024 | 38,54 | 39,72 | 38,50 | 39,67 | 2,59% | - |
09.04.2024 | 37,21 | 38,70 | 37,21 | 38,66 | 3,35% | - |
08.04.2024 | 38,01 | 40,48 | 36,89 | 37,41 | -1,68% | - |
05.04.2024 | 37,87 | 38,29 | 37,87 | 38,05 | 0,28% | - |
04.04.2024 | 38,67 | 38,89 | 37,88 | 37,94 | -1,83% | - |
03.04.2024 | 38,34 | 38,87 | 38,14 | 38,65 | 0,51% | 20,00 |
02.04.2024 | 38,85 | 40,12 | 37,37 | 38,45 | 1,65% | - |
28.03.2024 | 37,87 | 38,27 | 37,60 | 37,83 | -0,17% | 25,00 |
27.03.2024 | 37,79 | 38,44 | 37,61 | 37,89 | 0,50% | - |
26.03.2024 | 37,02 | 37,73 | 37,00 | 37,70 | 1,32% | - |
25.03.2024 | 36,71 | 37,36 | 36,40 | 37,21 | 1,46% | - |
22.03.2024 | 36,97 | 37,11 | 36,67 | 36,67 | -0,33% | - |
21.03.2024 | 36,36 | 36,95 | 36,09 | 36,79 | 0,95% | - |
20.03.2024 | 36,60 | 37,03 | 36,27 | 36,45 | -0,14% | - |
19.03.2024 | 35,79 | 36,86 | 35,47 | 36,50 | 2,38% | - |
18.03.2024 | 35,82 | 36,36 | 35,10 | 35,65 | -0,47% | - |
15.03.2024 | 34,95 | 37,96 | 34,24 | 35,82 | 3,14% | 400,00 |
14.03.2024 | 39,20 | 39,26 | 33,41 | 34,73 | -6,94% | - |
13.03.2024 | 42,88 | 42,93 | 36,43 | 37,32 | -13,21% | - |
12.03.2024 | 43,11 | 43,37 | 42,56 | 43,00 | -0,29% | - |
11.03.2024 | 43,32 | 43,64 | 43,10 | 43,12 | -0,63% | - |
08.03.2024 | 43,44 | 43,66 | 43,31 | 43,39 | -0,13% | - |
07.03.2024 | 43,24 | 43,75 | 42,39 | 43,45 | 0,35% | - |
06.03.2024 | 43,99 | 44,17 | 43,11 | 43,30 | -1,55% | - |
05.03.2024 | 43,95 | 44,34 | 43,79 | 43,98 | 0,10% | - |
04.03.2024 | 43,62 | 44,20 | 43,52 | 43,94 | 0,43% | - |
01.03.2024 | 43,87 | 43,99 | 43,66 | 43,75 | -0,12% | - |
29.02.2024 | 43,81 | 44,10 | 43,59 | 43,80 | -0,06% | - |
28.02.2024 | 43,78 | 44,48 | 40,95 | 43,83 | 0,31% | - |
27.02.2024 | 43,73 | 44,00 | 43,62 | 43,70 | -0,49% | - |
26.02.2024 | 43,61 | 44,20 | 43,30 | 43,91 | 0,56% | - |
23.02.2024 | 43,01 | 43,78 | 42,52 | 43,67 | 1,60% | - |
22.02.2024 | 42,71 | 43,11 | 42,17 | 42,98 | 0,69% | - |
21.02.2024 | 42,32 | 42,77 | 42,24 | 42,69 | 0,76% | - |
20.02.2024 | 42,56 | 42,74 | 42,11 | 42,36 | -0,67% | - |
19.02.2024 | 42,67 | 42,73 | 42,62 | 42,65 | -0,10% | - |
16.02.2024 | 42,49 | 42,75 | 42,31 | 42,69 | 0,42% | - |
15.02.2024 | 42,61 | 42,63 | 42,07 | 42,51 | -0,10% | - |
14.02.2024 | 42,54 | 43,60 | 41,54 | 42,55 | -0,10% | - |
13.02.2024 | 42,47 | 42,70 | 42,24 | 42,59 | 0,38% | - |
12.02.2024 | 42,74 | 46,88 | 41,87 | 42,43 | -1,14% | - |
09.02.2024 | 42,90 | 43,15 | 42,68 | 42,92 | -0,23% | - |
08.02.2024 | 42,61 | 43,05 | 42,61 | 43,02 | 0,56% | - |
07.02.2024 | 42,07 | 43,18 | 42,01 | 42,78 | 0,95% | - |
06.02.2024 | 42,30 | 43,29 | 42,04 | 42,38 | 0,04% | - |
05.02.2024 | 42,56 | 42,71 | 42,26 | 42,36 | -0,29% | - |
02.02.2024 | 43,06 | 43,64 | 42,48 | 42,49 | -0,98% | - |
01.02.2024 | 43,84 | 43,92 | 42,32 | 42,91 | -1,35% | - |
31.01.2024 | 44,57 | 44,68 | 43,24 | 43,49 | -2,06% | - |
30.01.2024 | 44,51 | 44,61 | 44,31 | 44,41 | -0,31% | - |
29.01.2024 | 44,51 | 44,83 | 44,51 | 44,55 | 0,06% | - |
26.01.2024 | 44,53 | 44,70 | 44,37 | 44,52 | -0,28% | - |
25.01.2024 | 44,54 | 44,69 | 44,29 | 44,65 | 0,46% | - |
24.01.2024 | 44,42 | 44,78 | 43,98 | 44,44 | 0,03% | - |
23.01.2024 | 43,74 | 44,68 | 43,74 | 44,43 | 0,94% | - |
22.01.2024 | 43,97 | 44,07 | 43,60 | 44,01 | 0,27% | - |
19.01.2024 | 43,55 | 43,97 | 43,44 | 43,89 | 0,56% | - |
18.01.2024 | 43,15 | 43,67 | 43,04 | 43,65 | 0,56% | - |
17.01.2024 | 43,35 | 43,58 | 43,22 | 43,41 | -0,09% | - |
16.01.2024 | 43,25 | 43,77 | 43,17 | 43,45 | 0,45% | - |
15.01.2024 | 43,26 | 43,31 | 43,06 | 43,26 | -0,03% | - |
12.01.2024 | 43,51 | 43,76 | 43,18 | 43,27 | -0,55% | - |
11.01.2024 | 44,03 | 44,11 | 42,52 | 43,51 | -1,17% | - |
10.01.2024 | 44,25 | 44,37 | 43,92 | 44,03 | -0,57% | 40,00 |
09.01.2024 | 44,20 | 44,60 | 44,06 | 44,28 | 0,00% | - |
08.01.2024 | 44,00 | 44,34 | 43,95 | 44,28 | 0,18% | 286,00 |
05.01.2024 | 43,79 | 44,20 | 43,75 | 44,20 | 1,02% | 150,00 |
04.01.2024 | 43,83 | 44,08 | 43,64 | 43,75 | -0,17% | - |
03.01.2024 | 43,72 | 44,46 | 43,68 | 43,83 | -0,01% | 1.200,00 |
02.01.2024 | 44,13 | 44,55 | 43,77 | 43,83 | -0,68% | 50,00 |
29.12.2023 | 44,00 | 44,25 | 43,78 | 44,13 | 0,32% | - |
28.12.2023 | 43,79 | 44,11 | 43,43 | 43,99 | 0,47% | 32,00 |
27.12.2023 | 43,83 | 43,91 | 39,92 | 43,78 | 0,51% | - |
22.12.2023 | 43,45 | 43,84 | 43,13 | 43,56 | -0,47% | - |
21.12.2023 | 43,78 | 44,11 | 43,53 | 43,77 | -0,04% | 4,00 |
20.12.2023 | 44,04 | 44,19 | 43,37 | 43,79 | -0,64% | - |
19.12.2023 | 45,49 | 46,69 | 43,84 | 44,07 | -2,71% | - |
18.12.2023 | 36,31 | 48,33 | 36,01 | 45,30 | 25,53% | 322,00 |
15.12.2023 | 35,42 | 36,44 | 35,42 | 36,08 | 2,08% | - |
14.12.2023 | 35,64 | 35,80 | 35,00 | 35,35 | -0,30% | - |
13.12.2023 | 33,77 | 35,56 | 33,54 | 35,46 | 5,15% | - |
12.12.2023 | 33,54 | 33,87 | 33,30 | 33,72 | 0,41% | - |
11.12.2023 | 33,24 | 33,73 | 33,21 | 33,58 | 0,72% | - |
08.12.2023 | 33,32 | 33,78 | 33,26 | 33,34 | 0,18% | - |
07.12.2023 | 33,26 | 33,51 | 33,11 | 33,28 | 0,00% | - |
06.12.2023 | 33,61 | 34,12 | 31,76 | 33,28 | -0,83% | - |
05.12.2023 | 33,68 | 33,80 | 33,37 | 33,56 | -0,46% | - |
04.12.2023 | 33,33 | 33,83 | 33,21 | 33,72 | 2,74% | - |