37,895€
-1,38%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.12.2023 | 32,93 | 33,48 | 32,82 | 32,82 | -0,52% | - |
| 30.11.2023 | 32,43 | 33,04 | 32,43 | 32,99 | 1,65% | - |
| 29.11.2023 | 32,25 | 32,73 | 32,16 | 32,45 | 0,71% | 56,00 |
| 28.11.2023 | 31,73 | 32,39 | 31,57 | 32,22 | 1,41% | 75,00 |
| 27.11.2023 | 31,75 | 32,05 | 31,75 | 31,78 | 0,00% | - |
| 24.11.2023 | 31,82 | 32,02 | 31,61 | 31,78 | -0,19% | - |
| 23.11.2023 | 31,81 | 31,90 | 31,76 | 31,84 | -0,13% | - |
| 22.11.2023 | 32,14 | 32,14 | 28,64 | 31,88 | 1,36% | 23,00 |