Börse:
77,924$
-1,12%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
77,465$
Ask:
78,384$
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 78,92 | 78,92 | 77,79 | 77,97 | -1,06% | - |
| 21.04.2021 | 77,46 | 78,88 | 77,25 | 78,81 | 1,27% | 81.483,00 |
| 20.04.2021 | 78,79 | 78,99 | 77,72 | 77,82 | -0,94% | 135.655,00 |
| 19.04.2021 | 78,59 | 79,48 | 78,36 | 78,56 | 1,95% | 150.273,00 |
| 16.04.2021 | 77,20 | 77,54 | 76,46 | 77,06 | 0,30% | 105.190,00 |
| 15.04.2021 | 76,89 | 77,20 | 76,48 | 76,83 | 1,72% | 197.029,00 |
| 14.04.2021 | 75,54 | 76,27 | 75,42 | 75,53 | 3,79% | 195.889,00 |
| 13.04.2021 | 72,67 | 73,24 | 72,51 | 72,77 | -0,27% | 105.430,00 |
| 12.04.2021 | 73,25 | 73,43 | 72,63 | 72,97 | -0,38% | 58.333,00 |
| 09.04.2021 | 73,32 | 73,33 | 72,67 | 73,25 | -0,54% | 75.304,00 |
| 08.04.2021 | 74,18 | 74,18 | 73,35 | 73,65 | -0,45% | 91.843,00 |
| 07.04.2021 | 73,95 | 74,64 | 73,60 | 73,98 | 0,65% | 192.553,00 |
| 06.04.2021 | 73,87 | 74,39 | 73,37 | 73,50 | -1,88% | 130.278,00 |
| 05.04.2021 | 73,61 | 75,56 | 73,57 | 74,91 | 4,65% | 290.523,00 |
| 01.04.2021 | 71,91 | 71,91 | 71,11 | 71,58 | -0,86% | 218.078,00 |
| 31.03.2021 | 71,69 | 72,45 | 71,11 | 72,20 | 1,16% | 155.090,00 |
| 30.03.2021 | 70,90 | 71,84 | 70,46 | 71,37 | -0,76% | 239.869,00 |
| 29.03.2021 | 71,86 | 72,68 | 71,30 | 71,92 | 0,20% | 167.978,00 |
| 26.03.2021 | 69,82 | 71,79 | 69,81 | 71,78 | 5,78% | 156.883,00 |
| 25.03.2021 | 67,51 | 68,06 | 66,64 | 67,86 | 0,55% | 155.661,00 |
| 24.03.2021 | 67,53 | 68,01 | 67,27 | 67,49 | 0,09% | 160.585,00 |
| 23.03.2021 | 68,62 | 69,11 | 66,90 | 67,43 | 0,36% | 443.507,00 |
| 22.03.2021 | 66,72 | 67,75 | 66,57 | 67,19 | 3,69% | 229.247,00 |
| 19.03.2021 | 64,18 | 65,08 | 63,15 | 64,80 | -0,29% | 231.010,00 |
| 18.03.2021 | 65,85 | 65,90 | 64,84 | 64,99 | -2,65% | 216.348,00 |
| 17.03.2021 | 65,36 | 66,93 | 65,08 | 66,76 | -0,25% | 168.738,00 |
| 16.03.2021 | 67,32 | 67,55 | 66,68 | 66,93 | -0,52% | 118.832,00 |
| 15.03.2021 | 67,42 | 67,90 | 66,31 | 67,28 | 0,45% | 200.376,00 |
| 12.03.2021 | 66,34 | 67,00 | 66,03 | 66,98 | -0,30% | 275.757,00 |
| 11.03.2021 | 66,75 | 67,46 | 66,34 | 67,18 | 5,75% | 326.183,00 |
| 10.03.2021 | 65,15 | 65,16 | 63,01 | 63,53 | -9,00% | 608.447,00 |
| 09.03.2021 | 69,66 | 70,51 | 68,09 | 69,81 | -0,63% | 613.774,00 |
| 08.03.2021 | 69,92 | 70,58 | 69,40 | 70,25 | 1,27% | 268.997,00 |
| 05.03.2021 | 69,70 | 69,84 | 68,18 | 69,37 | 3,79% | 341.114,00 |
| 04.03.2021 | 68,38 | 69,31 | 66,16 | 66,84 | -1,94% | 264.711,00 |
| 03.03.2021 | 65,15 | 68,70 | 65,15 | 68,16 | 6,90% | 431.436,00 |
| 02.03.2021 | 63,52 | 64,33 | 63,28 | 63,76 | 0,13% | 128.285,00 |
| 01.03.2021 | 62,05 | 63,94 | 61,60 | 63,68 | 4,22% | 123.321,00 |
| 26.02.2021 | 62,48 | 62,79 | 60,99 | 61,10 | -1,10% | 194.179,00 |
| 25.02.2021 | 63,22 | 63,73 | 61,35 | 61,78 | -1,15% | 131.828,00 |
| 24.02.2021 | 61,61 | 62,71 | 61,25 | 62,50 | 0,64% | 104.931,00 |
| 23.02.2021 | 61,94 | 62,57 | 61,23 | 62,10 | 2,00% | 164.585,00 |
| 22.02.2021 | 59,99 | 61,47 | 59,99 | 60,88 | 0,98% | 159.409,00 |
| 19.02.2021 | 60,11 | 60,66 | 60,02 | 60,29 | 0,84% | 129.447,00 |
| 18.02.2021 | 60,02 | 60,09 | 59,34 | 59,79 | -2,42% | 103.628,00 |
| 17.02.2021 | 61,13 | 61,41 | 60,54 | 61,27 | -0,92% | 119.803,00 |
| 16.02.2021 | 61,64 | 62,14 | 61,24 | 61,84 | -0,24% | 166.988,00 |
| 12.02.2021 | 61,25 | 62,03 | 61,03 | 61,99 | 1,24% | 61.851,00 |
| 11.02.2021 | 61,75 | 61,75 | 61,00 | 61,23 | 0,25% | 55.371,00 |
| 10.02.2021 | 61,70 | 61,77 | 60,50 | 61,08 | -0,10% | 113.341,00 |
| 09.02.2021 | 60,59 | 61,35 | 60,51 | 61,14 | 1,01% | 130.732,00 |
| 08.02.2021 | 59,99 | 60,68 | 59,93 | 60,53 | 1,78% | 96.274,00 |
| 05.02.2021 | 59,09 | 59,65 | 58,67 | 59,47 | -0,47% | 149.768,00 |
| 04.02.2021 | 59,03 | 59,75 | 58,62 | 59,75 | 1,55% | 121.323,00 |
| 03.02.2021 | 59,39 | 59,39 | 58,62 | 58,84 | -0,54% | 106.482,00 |
| 02.02.2021 | 58,80 | 59,46 | 58,00 | 59,16 | 4,41% | 319.917,00 |
| 01.02.2021 | 56,22 | 56,81 | 55,91 | 56,66 | 3,41% | 119.447,00 |
| 29.01.2021 | 55,53 | 55,97 | 54,56 | 54,79 | -1,85% | 177.718,00 |
| 28.01.2021 | 56,75 | 56,95 | 54,40 | 55,82 | -3,29% | 244.399,00 |
| 27.01.2021 | 58,00 | 58,70 | 57,15 | 57,72 | -1,75% | 130.695,00 |
| 26.01.2021 | 58,70 | 59,05 | 58,03 | 58,75 | -1,67% | 295.327,00 |
| 25.01.2021 | 60,32 | 60,32 | 59,40 | 59,75 | -0,38% | 239.057,00 |
| 22.01.2021 | 59,26 | 60,37 | 59,07 | 59,98 | -2,47% | 316.952,00 |
| 21.01.2021 | 61,87 | 61,91 | 61,08 | 61,50 | -1,35% | 159.642,00 |
| 20.01.2021 | 62,00 | 62,68 | 61,64 | 62,34 | 1,09% | 139.368,00 |
| 19.01.2021 | 62,15 | 62,15 | 61,42 | 61,67 | 0,11% | 63.777,00 |
| 15.01.2021 | 62,68 | 62,68 | 61,51 | 61,60 | -5,03% | 172.938,00 |
| 14.01.2021 | 64,53 | 65,35 | 64,35 | 64,86 | 1,50% | 114.610,00 |
| 13.01.2021 | 64,53 | 64,53 | 63,83 | 63,90 | 0,20% | 101.487,00 |
| 12.01.2021 | 63,43 | 64,05 | 63,06 | 63,77 | -2,82% | 185.136,00 |
| 11.01.2021 | 64,30 | 65,95 | 63,73 | 65,62 | -2,39% | 229.380,00 |
| 08.01.2021 | 67,00 | 67,39 | 66,50 | 67,23 | 0,79% | 67.290,00 |
| 07.01.2021 | 66,87 | 67,00 | 66,57 | 66,70 | 1,23% | 77.652,00 |
| 06.01.2021 | 64,99 | 66,38 | 64,95 | 65,89 | 0,61% | 178.072,00 |
| 05.01.2021 | 65,00 | 65,81 | 64,82 | 65,49 | 4,97% | 101.811,00 |
| 04.01.2021 | 63,39 | 63,69 | 62,14 | 62,39 | 0,13% | 104.920,00 |
| 31.12.2020 | 62,36 | 62,36 | 61,92 | 62,31 | -0,05% | 57.098,00 |
| 30.12.2020 | 62,61 | 62,80 | 62,18 | 62,34 | 1,25% | 93.081,00 |
| 29.12.2020 | 61,77 | 62,12 | 61,47 | 61,57 | 0,00% | 101.562,00 |
| 28.12.2020 | 62,59 | 62,59 | 61,56 | 61,57 | 0,44% | 107.397,00 |
| 24.12.2020 | 61,42 | 61,48 | 61,16 | 61,30 | 0,71% | 23.810,00 |
| 23.12.2020 | 60,82 | 61,08 | 60,61 | 60,87 | 0,93% | 69.342,00 |
| 22.12.2020 | 60,99 | 60,99 | 60,19 | 60,31 | -2,98% | 118.881,00 |
| 21.12.2020 | 61,43 | 62,16 | 61,17 | 62,16 | 1,45% | 93.209,00 |
| 18.12.2020 | 61,67 | 61,67 | 61,12 | 61,27 | -0,65% | 113.164,00 |
| 17.12.2020 | 61,81 | 61,96 | 61,39 | 61,67 | -1,23% | 142.085,00 |
| 16.12.2020 | 62,38 | 62,58 | 62,09 | 62,44 | -0,72% | 130.078,00 |
| 15.12.2020 | 62,11 | 63,20 | 62,06 | 62,89 | 0,38% | 162.559,00 |
| 14.12.2020 | 63,54 | 63,74 | 62,57 | 62,65 | -2,60% | 112.425,00 |
| 11.12.2020 | 64,00 | 64,87 | 63,73 | 64,32 | 1,39% | 218.022,00 |
| 10.12.2020 | 62,16 | 63,50 | 61,92 | 63,44 | 2,60% | 203.108,00 |
| 09.12.2020 | 62,64 | 62,84 | 61,45 | 61,83 | 1,05% | 124.046,00 |
| 08.12.2020 | 60,89 | 61,26 | 60,50 | 61,19 | -0,96% | 92.188,00 |
| 07.12.2020 | 61,83 | 62,08 | 61,53 | 61,78 | 1,08% | 159.761,00 |
| 04.12.2020 | 60,94 | 61,25 | 60,43 | 61,12 | 6,91% | 246.931,00 |
| 03.12.2020 | 57,79 | 57,98 | 57,16 | 57,17 | 0,33% | 176.081,00 |
| 02.12.2020 | 57,30 | 57,37 | 56,85 | 56,98 | 1,57% | 105.001,00 |
| 01.12.2020 | 55,68 | 56,25 | 55,47 | 56,10 | 5,17% | 131.052,00 |
| 30.11.2020 | 53,77 | 53,88 | 53,17 | 53,34 | -2,50% | 212.859,00 |
| 27.11.2020 | 54,64 | 54,86 | 54,51 | 54,71 | -1,57% | 88.564,00 |