70,467$
0,52%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 70,31 | 70,64 | 70,02 | 70,59 | 0,70% | 73.459,00 |
18.04.2024 | 70,52 | 70,85 | 69,61 | 70,10 | 3,24% | 106.012,00 |
17.04.2024 | 68,42 | 69,00 | 67,53 | 67,90 | -0,86% | 130.159,00 |
16.04.2024 | 68,23 | 69,13 | 67,90 | 68,49 | -2,17% | 179.698,00 |
15.04.2024 | 70,81 | 71,10 | 69,11 | 70,01 | -0,48% | 395.960,00 |
12.04.2024 | 72,00 | 72,18 | 70,34 | 70,35 | -4,52% | 172.061,00 |
11.04.2024 | 73,68 | 73,98 | 73,01 | 73,68 | 1,07% | 63.259,00 |
10.04.2024 | 73,74 | 73,76 | 72,28 | 72,90 | -3,76% | 161.252,00 |
09.04.2024 | 75,30 | 75,79 | 74,58 | 75,75 | 1,05% | 103.567,00 |
08.04.2024 | 74,76 | 75,45 | 74,31 | 74,96 | 1,92% | 98.957,00 |
05.04.2024 | 73,48 | 73,99 | 73,05 | 73,55 | -0,57% | 86.461,00 |
04.04.2024 | 75,82 | 75,90 | 73,92 | 73,97 | -1,23% | 82.559,00 |
03.04.2024 | 74,36 | 75,13 | 73,95 | 74,89 | -1,19% | 92.590,00 |
02.04.2024 | 76,44 | 76,44 | 75,51 | 75,79 | -1,16% | 139.396,00 |
01.04.2024 | 77,91 | 78,07 | 76,55 | 76,68 | -2,22% | 100.416,00 |
28.03.2024 | 78,90 | 78,91 | 78,05 | 78,42 | -2,17% | 79.771,00 |
27.03.2024 | 79,18 | 80,16 | 79,11 | 80,16 | 0,64% | 81.136,00 |
26.03.2024 | 80,93 | 80,93 | 79,45 | 79,65 | -1,09% | 42.329,00 |
25.03.2024 | 79,91 | 80,91 | 79,91 | 80,53 | 1,54% | 36.362,00 |
22.03.2024 | 81,17 | 81,17 | 79,26 | 79,31 | -1,89% | 58.859,00 |
21.03.2024 | 81,94 | 81,94 | 80,75 | 80,84 | -0,35% | 79.067,00 |
20.03.2024 | 79,81 | 81,41 | 79,52 | 81,12 | 0,42% | 71.697,00 |
19.03.2024 | 81,22 | 81,22 | 80,45 | 80,78 | -1,85% | 70.726,00 |
18.03.2024 | 82,73 | 83,01 | 82,12 | 82,30 | 1,13% | 44.115,00 |
15.03.2024 | 81,50 | 81,73 | 80,91 | 81,38 | -1,39% | 88.323,00 |
14.03.2024 | 84,35 | 84,35 | 82,25 | 82,53 | -3,11% | 83.773,00 |
13.03.2024 | 84,90 | 85,30 | 84,65 | 85,18 | 0,01% | 49.111,00 |
12.03.2024 | 85,51 | 85,84 | 84,89 | 85,17 | 2,73% | 83.185,00 |
11.03.2024 | 83,28 | 83,36 | 82,49 | 82,91 | -1,10% | 47.353,00 |
08.03.2024 | 84,74 | 85,24 | 83,50 | 83,83 | -0,88% | 46.388,00 |
07.03.2024 | 84,33 | 84,83 | 84,17 | 84,57 | 1,60% | 63.824,00 |
06.03.2024 | 83,93 | 83,97 | 83,00 | 83,24 | -0,28% | 57.121,00 |
05.03.2024 | 84,00 | 84,25 | 83,01 | 83,47 | -2,72% | 87.832,00 |
04.03.2024 | 85,53 | 86,10 | 85,44 | 85,80 | 4,76% | 119.731,00 |
01.03.2024 | 81,27 | 82,04 | 80,78 | 81,90 | 1,32% | 78.505,00 |
29.02.2024 | 80,34 | 81,18 | 79,87 | 80,83 | 0,74% | 158.855,00 |
28.02.2024 | 80,80 | 81,23 | 80,01 | 80,24 | 0,70% | 194.774,00 |
27.02.2024 | 80,30 | 80,88 | 79,61 | 79,68 | -2,29% | 228.288,00 |
26.02.2024 | 81,30 | 81,65 | 81,06 | 81,55 | -1,34% | 33.572,00 |
23.02.2024 | 81,61 | 82,66 | 81,51 | 82,66 | 0,21% | 44.961,00 |
22.02.2024 | 82,62 | 82,62 | 81,85 | 82,49 | 0,41% | 55.742,00 |
21.02.2024 | 81,90 | 82,26 | 81,53 | 82,15 | 0,18% | 74.358,00 |
20.02.2024 | 82,58 | 82,58 | 81,70 | 82,00 | -1,22% | 69.059,00 |
16.02.2024 | 82,86 | 83,63 | 82,60 | 83,01 | -0,36% | 62.937,00 |
15.02.2024 | 82,68 | 83,50 | 82,53 | 83,31 | 1,55% | 78.028,00 |
14.02.2024 | 80,93 | 82,10 | 80,90 | 82,04 | 2,54% | 74.978,00 |
13.02.2024 | 80,83 | 81,64 | 79,59 | 80,01 | -7,07% | 124.148,00 |
12.02.2024 | 85,04 | 86,52 | 85,04 | 86,10 | 1,26% | 89.382,00 |
09.02.2024 | 84,57 | 85,05 | 84,18 | 85,03 | 0,83% | 81.026,00 |
08.02.2024 | 83,83 | 84,83 | 83,83 | 84,33 | -0,08% | 77.514,00 |
07.02.2024 | 83,88 | 84,70 | 83,88 | 84,40 | 3,05% | 227.563,00 |
06.02.2024 | 82,05 | 82,25 | 81,69 | 81,90 | -1,33% | 58.517,00 |
05.02.2024 | 82,77 | 83,04 | 81,96 | 83,00 | -0,47% | 187.026,00 |
02.02.2024 | 83,59 | 83,72 | 82,67 | 83,39 | 2,32% | 174.926,00 |
01.02.2024 | 81,15 | 82,04 | 80,88 | 81,50 | 4,49% | 324.697,00 |
31.01.2024 | 79,69 | 80,01 | 77,69 | 78,00 | -2,38% | 131.464,00 |
30.01.2024 | 79,99 | 80,30 | 79,66 | 79,90 | 1,00% | 77.770,00 |
29.01.2024 | 78,65 | 79,22 | 78,37 | 79,11 | 2,37% | 162.649,00 |
26.01.2024 | 77,78 | 77,80 | 76,70 | 77,28 | 3,25% | 160.148,00 |
25.01.2024 | 75,40 | 75,40 | 74,28 | 74,85 | -0,58% | 97.446,00 |
24.01.2024 | 74,81 | 76,05 | 74,75 | 75,29 | 2,02% | 194.636,00 |
23.01.2024 | 73,90 | 75,00 | 73,32 | 73,80 | -2,64% | 262.705,00 |
22.01.2024 | 75,65 | 77,01 | 75,46 | 75,80 | -3,87% | 250.324,00 |
19.01.2024 | 77,80 | 78,88 | 77,55 | 78,85 | -0,35% | 125.756,00 |
18.01.2024 | 79,29 | 79,48 | 78,94 | 79,13 | 1,20% | 69.511,00 |
17.01.2024 | 78,18 | 78,74 | 77,81 | 78,19 | -3,94% | 256.004,00 |
16.01.2024 | 82,40 | 82,40 | 81,13 | 81,40 | -4,44% | 101.065,00 |
12.01.2024 | 85,69 | 86,29 | 85,13 | 85,18 | 0,19% | 54.971,00 |
11.01.2024 | 86,02 | 86,02 | 84,62 | 85,02 | -0,57% | 62.850,00 |
10.01.2024 | 85,76 | 85,93 | 85,37 | 85,51 | -1,16% | 94.397,00 |
09.01.2024 | 87,51 | 87,51 | 86,51 | 86,51 | -4,25% | 139.871,00 |
08.01.2024 | 89,63 | 90,64 | 89,30 | 90,35 | -1,21% | 131.766,00 |
05.01.2024 | 91,18 | 92,42 | 91,10 | 91,46 | 1,94% | 84.698,00 |
04.01.2024 | 89,67 | 90,24 | 89,46 | 89,72 | -0,28% | 81.108,00 |
03.01.2024 | 90,22 | 90,67 | 89,83 | 89,97 | -2,50% | 131.350,00 |
02.01.2024 | 93,03 | 93,19 | 91,64 | 92,28 | -2,98% | 124.969,00 |
29.12.2023 | 95,00 | 95,34 | 94,43 | 95,11 | -0,47% | 55.509,00 |
28.12.2023 | 96,42 | 96,98 | 95,52 | 95,56 | 0,30% | 109.103,00 |
27.12.2023 | 95,21 | 96,18 | 95,03 | 95,27 | 3,20% | 90.693,00 |
26.12.2023 | 92,10 | 92,57 | 91,92 | 92,32 | -1,50% | 95.626,00 |
22.12.2023 | 93,56 | 94,06 | 93,25 | 93,73 | -0,79% | 87.279,00 |
21.12.2023 | 94,62 | 94,75 | 93,66 | 94,48 | 0,82% | 88.184,00 |
20.12.2023 | 95,02 | 95,39 | 93,65 | 93,71 | -1,88% | 85.043,00 |
19.12.2023 | 94,52 | 95,76 | 94,46 | 95,51 | 1,35% | 143.050,00 |
18.12.2023 | 94,11 | 94,54 | 93,76 | 94,24 | 3,10% | 259.601,00 |
15.12.2023 | 92,14 | 92,58 | 91,37 | 91,41 | 0,88% | 174.502,00 |
14.12.2023 | 90,00 | 91,29 | 89,80 | 90,61 | 1,46% | 266.974,00 |
13.12.2023 | 86,52 | 89,51 | 85,89 | 89,31 | 0,20% | 222.366,00 |
12.12.2023 | 89,35 | 89,35 | 88,38 | 89,13 | -0,37% | 49.092,00 |
11.12.2023 | 88,48 | 89,54 | 88,48 | 89,46 | -0,43% | 146.010,00 |
08.12.2023 | 89,81 | 90,35 | 89,36 | 89,85 | 4,10% | 139.387,00 |
07.12.2023 | 85,02 | 86,47 | 84,80 | 86,31 | 0,95% | 155.926,00 |
06.12.2023 | 86,50 | 86,97 | 85,39 | 85,50 | -3,60% | 176.524,00 |
05.12.2023 | 87,99 | 88,88 | 87,90 | 88,69 | -2,15% | 127.530,00 |
04.12.2023 | 91,02 | 91,71 | 90,44 | 90,64 | -2,98% | 132.479,00 |
01.12.2023 | 90,97 | 93,54 | 90,87 | 93,42 | 0,24% | 129.964,00 |
30.11.2023 | 93,52 | 93,55 | 92,76 | 93,20 | -0,63% | 110.053,00 |
29.11.2023 | 94,00 | 94,38 | 93,65 | 93,79 | 0,86% | 71.803,00 |
28.11.2023 | 92,39 | 93,33 | 92,34 | 92,99 | 2,66% | 70.120,00 |
27.11.2023 | 90,50 | 90,75 | 90,09 | 90,58 | -0,58% | 117.220,00 |