Börse:
46,082$
-0,73%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
45,841$
Ask:
46,323$
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 46,95 | 47,28 | 46,11 | 46,13 | -0,62% | - |
| 27.06.2022 | 46,99 | 46,99 | 46,25 | 46,42 | -0,83% | 157.373,00 |
| 24.06.2022 | 45,47 | 46,84 | 45,47 | 46,81 | 5,03% | 188.310,00 |
| 23.06.2022 | 45,03 | 45,34 | 44,11 | 44,57 | -3,55% | 337.919,00 |
| 22.06.2022 | 46,54 | 46,88 | 46,13 | 46,21 | -5,77% | 438.680,00 |
| 21.06.2022 | 49,12 | 49,61 | 47,55 | 49,04 | -2,27% | 249.604,00 |
| 17.06.2022 | 50,46 | 50,62 | 49,73 | 50,18 | -0,04% | 278.253,00 |
| 16.06.2022 | 50,84 | 50,87 | 49,79 | 50,20 | -1,80% | 239.717,00 |
| 15.06.2022 | 50,81 | 51,58 | 50,34 | 51,12 | 1,21% | 243.108,00 |
| 14.06.2022 | 50,63 | 50,81 | 50,10 | 50,51 | 0,66% | 207.081,00 |
| 13.06.2022 | 51,74 | 51,77 | 50,01 | 50,18 | -6,01% | 302.645,00 |
| 10.06.2022 | 53,61 | 54,56 | 53,19 | 53,39 | -2,31% | 190.347,00 |
| 09.06.2022 | 56,10 | 56,45 | 54,65 | 54,65 | -2,78% | 189.756,00 |
| 08.06.2022 | 56,88 | 57,05 | 56,00 | 56,21 | -2,99% | 174.696,00 |
| 07.06.2022 | 56,69 | 57,97 | 56,69 | 57,94 | 0,71% | 83.097,00 |
| 06.06.2022 | 57,47 | 57,76 | 57,05 | 57,53 | 0,75% | 135.400,00 |
| 03.06.2022 | 57,63 | 57,68 | 56,99 | 57,10 | -2,08% | 89.662,00 |
| 02.06.2022 | 57,66 | 58,58 | 57,66 | 58,31 | 1,39% | 151.402,00 |
| 01.06.2022 | 58,03 | 58,06 | 56,94 | 57,51 | -0,02% | 99.692,00 |
| 31.05.2022 | 58,69 | 58,69 | 57,52 | 57,52 | -2,61% | 230.580,00 |
| 27.05.2022 | 59,09 | 59,25 | 58,95 | 59,06 | 0,78% | 146.379,00 |
| 26.05.2022 | 58,10 | 59,00 | 58,10 | 58,60 | 2,36% | 129.395,00 |
| 25.05.2022 | 57,44 | 57,73 | 56,56 | 57,25 | -1,09% | 294.994,00 |
| 24.05.2022 | 57,52 | 58,08 | 57,09 | 57,88 | -1,03% | 140.158,00 |
| 23.05.2022 | 57,79 | 58,71 | 57,46 | 58,48 | 2,65% | 99.275,00 |
| 20.05.2022 | 57,25 | 57,39 | 56,10 | 56,97 | 1,39% | 127.096,00 |
| 19.05.2022 | 55,14 | 56,69 | 55,14 | 56,19 | 2,13% | 134.298,00 |
| 18.05.2022 | 56,50 | 56,78 | 54,78 | 55,02 | -4,10% | 223.743,00 |
| 17.05.2022 | 56,54 | 57,37 | 56,54 | 57,37 | 3,50% | 125.585,00 |
| 16.05.2022 | 54,70 | 55,55 | 54,52 | 55,43 | 0,73% | 110.054,00 |
| 13.05.2022 | 54,21 | 55,11 | 54,21 | 55,03 | 5,02% | 257.664,00 |
| 12.05.2022 | 52,49 | 53,05 | 51,86 | 52,40 | -1,61% | 175.308,00 |
| 11.05.2022 | 53,49 | 54,38 | 53,22 | 53,26 | -0,60% | 278.245,00 |
| 10.05.2022 | 53,96 | 54,14 | 52,87 | 53,58 | -0,46% | 212.024,00 |
| 09.05.2022 | 54,60 | 54,92 | 53,82 | 53,83 | -3,44% | 234.199,00 |
| 06.05.2022 | 55,51 | 55,91 | 54,88 | 55,75 | -0,21% | 183.397,00 |
| 05.05.2022 | 58,25 | 58,25 | 55,55 | 55,87 | -5,02% | 191.098,00 |
| 04.05.2022 | 57,44 | 58,82 | 56,75 | 58,82 | 2,80% | 147.436,00 |
| 03.05.2022 | 56,95 | 57,66 | 56,75 | 57,22 | 0,14% | 135.358,00 |
| 02.05.2022 | 57,41 | 57,65 | 56,11 | 57,14 | 0,76% | 191.106,00 |
| 29.04.2022 | 57,50 | 57,97 | 56,65 | 56,71 | -1,18% | 206.145,00 |
| 28.04.2022 | 56,33 | 57,61 | 56,17 | 57,39 | 4,44% | 241.707,00 |
| 27.04.2022 | 55,08 | 55,35 | 54,65 | 54,95 | -0,24% | 235.488,00 |
| 26.04.2022 | 56,29 | 56,46 | 55,04 | 55,08 | -1,89% | 235.556,00 |
| 25.04.2022 | 56,63 | 56,63 | 54,83 | 56,14 | -2,28% | 323.984,00 |
| 22.04.2022 | 59,00 | 59,13 | 57,17 | 57,45 | -1,86% | 213.956,00 |
| 21.04.2022 | 60,38 | 60,50 | 58,44 | 58,54 | -1,16% | 284.554,00 |
| 20.04.2022 | 58,62 | 59,32 | 58,30 | 59,23 | 1,47% | 155.383,00 |
| 19.04.2022 | 58,04 | 58,49 | 57,92 | 58,37 | 1,18% | 183.760,00 |
| 18.04.2022 | 58,31 | 58,31 | 57,51 | 57,69 | -1,55% | 128.730,00 |
| 14.04.2022 | 58,78 | 59,15 | 58,43 | 58,60 | -0,68% | 146.700,00 |
| 13.04.2022 | 58,08 | 59,11 | 58,08 | 59,00 | 1,85% | 139.308,00 |
| 12.04.2022 | 58,59 | 58,84 | 57,71 | 57,93 | -0,75% | 190.772,00 |
| 11.04.2022 | 58,45 | 59,02 | 58,15 | 58,37 | 0,07% | 141.745,00 |
| 08.04.2022 | 57,93 | 58,52 | 57,79 | 58,33 | 0,95% | 139.868,00 |
| 07.04.2022 | 57,89 | 58,17 | 57,29 | 57,78 | -0,77% | 140.886,00 |
| 06.04.2022 | 58,08 | 58,46 | 57,58 | 58,23 | -0,24% | 157.762,00 |
| 05.04.2022 | 59,83 | 59,83 | 58,12 | 58,37 | -3,50% | 263.511,00 |
| 04.04.2022 | 60,11 | 60,62 | 60,00 | 60,49 | 1,27% | 115.907,00 |
| 01.04.2022 | 59,00 | 59,78 | 58,49 | 59,73 | 0,78% | 221.793,00 |
| 31.03.2022 | 59,74 | 59,92 | 59,23 | 59,27 | 0,08% | 134.441,00 |
| 30.03.2022 | 60,11 | 60,36 | 59,06 | 59,22 | -3,93% | 233.541,00 |
| 29.03.2022 | 61,14 | 61,69 | 60,95 | 61,64 | 0,97% | 265.035,00 |
| 28.03.2022 | 61,33 | 61,33 | 60,67 | 61,05 | -0,94% | 123.109,00 |
| 25.03.2022 | 61,84 | 61,84 | 61,07 | 61,63 | -1,14% | 141.731,00 |
| 24.03.2022 | 62,30 | 62,39 | 61,99 | 62,34 | -0,05% | 149.625,00 |
| 23.03.2022 | 62,15 | 62,67 | 62,15 | 62,37 | 3,21% | 131.154,00 |
| 22.03.2022 | 60,50 | 61,27 | 60,33 | 60,43 | 0,58% | 243.299,00 |
| 21.03.2022 | 59,55 | 60,18 | 59,54 | 60,08 | 0,69% | 166.928,00 |
| 18.03.2022 | 59,26 | 59,68 | 59,00 | 59,67 | 0,30% | 126.849,00 |
| 17.03.2022 | 58,63 | 59,63 | 58,11 | 59,49 | 0,83% | 230.957,00 |
| 16.03.2022 | 57,68 | 59,07 | 57,29 | 59,00 | 3,51% | 178.612,00 |
| 15.03.2022 | 56,51 | 57,06 | 56,08 | 57,00 | 0,09% | 180.104,00 |
| 14.03.2022 | 57,65 | 57,65 | 56,59 | 56,95 | 0,90% | 241.459,00 |
| 11.03.2022 | 57,38 | 57,80 | 56,44 | 56,44 | -1,64% | 248.235,00 |
| 10.03.2022 | 56,65 | 57,46 | 56,49 | 57,38 | 2,92% | 291.318,00 |
| 09.03.2022 | 55,50 | 56,27 | 55,12 | 55,75 | 1,86% | 306.620,00 |
| 08.03.2022 | 55,68 | 55,86 | 54,72 | 54,73 | -2,08% | 669.420,00 |
| 07.03.2022 | 58,38 | 58,39 | 55,64 | 55,89 | -5,43% | 420.744,00 |
| 04.03.2022 | 58,92 | 59,34 | 58,14 | 59,10 | -1,55% | 230.386,00 |
| 03.03.2022 | 60,00 | 60,26 | 59,36 | 60,03 | 0,91% | 297.055,00 |
| 02.03.2022 | 59,14 | 59,57 | 58,79 | 59,49 | 1,21% | 318.606,00 |
| 01.03.2022 | 59,37 | 60,14 | 58,59 | 58,78 | -0,91% | 180.364,00 |
| 28.02.2022 | 58,51 | 59,60 | 58,43 | 59,32 | 0,39% | 364.947,00 |
| 25.02.2022 | 57,46 | 59,16 | 57,40 | 59,09 | 3,45% | 201.603,00 |
| 24.02.2022 | 56,25 | 57,28 | 56,00 | 57,12 | 0,18% | 260.608,00 |
| 23.02.2022 | 57,97 | 57,97 | 57,02 | 57,02 | -1,49% | 134.872,00 |
| 22.02.2022 | 58,27 | 58,78 | 57,57 | 57,88 | -0,28% | 127.712,00 |
| 18.02.2022 | 58,50 | 58,80 | 57,84 | 58,04 | -0,79% | 182.220,00 |
| 17.02.2022 | 58,71 | 58,98 | 58,17 | 58,50 | -1,15% | 147.408,00 |
| 16.02.2022 | 58,60 | 59,56 | 58,60 | 59,18 | -0,03% | 190.022,00 |
| 15.02.2022 | 58,70 | 59,23 | 58,43 | 59,20 | 0,48% | 211.794,00 |
| 14.02.2022 | 59,87 | 59,87 | 58,53 | 58,92 | -2,85% | 201.685,00 |
| 11.02.2022 | 60,20 | 61,19 | 60,08 | 60,65 | 2,43% | 521.025,00 |
| 10.02.2022 | 58,92 | 60,41 | 58,77 | 59,21 | -1,73% | 766.267,00 |
| 09.02.2022 | 59,13 | 60,31 | 58,81 | 60,25 | 5,59% | 401.485,00 |
| 08.02.2022 | 56,10 | 57,19 | 56,10 | 57,06 | 0,37% | 452.463,00 |
| 07.02.2022 | 56,19 | 57,18 | 56,02 | 56,85 | 1,55% | 186.229,00 |
| 04.02.2022 | 55,65 | 56,08 | 55,20 | 55,98 | 0,59% | 195.667,00 |
| 03.02.2022 | 56,16 | 56,59 | 55,64 | 55,65 | -2,57% | 443.924,00 |