135,994$
-2,11%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 140,00 | 140,00 | 135,26 | 136,08 | -2,05% | 1.140.547,00 |
| 17.04.2024 | 142,18 | 142,18 | 138,70 | 138,93 | -0,58% | 997.314,00 |
| 16.04.2024 | 139,61 | 140,23 | 137,46 | 139,74 | -0,82% | 1.020.179,00 |
| 15.04.2024 | 142,29 | 143,04 | 140,75 | 140,90 | 0,19% | 975.794,00 |
| 12.04.2024 | 144,29 | 145,31 | 140,00 | 140,63 | -2,49% | 1.278.235,00 |
| 11.04.2024 | 144,53 | 145,62 | 142,50 | 144,22 | -0,30% | 1.024.406,00 |
| 10.04.2024 | 145,04 | 146,03 | 143,51 | 144,66 | -1,41% | 1.133.986,00 |
| 09.04.2024 | 148,88 | 149,62 | 144,51 | 146,73 | -0,76% | 822.993,00 |
| 08.04.2024 | 147,92 | 148,88 | 146,14 | 147,85 | 0,39% | 619.739,00 |
| 05.04.2024 | 146,15 | 147,66 | 145,63 | 147,27 | 0,39% | 638.541,00 |
| 04.04.2024 | 148,60 | 149,78 | 146,07 | 146,70 | -0,68% | 768.090,00 |
| 03.04.2024 | 147,76 | 150,50 | 147,37 | 147,70 | -0,14% | 902.845,00 |
| 02.04.2024 | 149,01 | 149,34 | 145,98 | 147,90 | -0,91% | 917.287,00 |
| 01.04.2024 | 149,00 | 151,34 | 148,05 | 149,26 | 0,69% | 873.820,00 |
| 28.03.2024 | 147,39 | 148,74 | 146,63 | 148,23 | 0,84% | 956.755,00 |
| 27.03.2024 | 146,22 | 147,14 | 144,81 | 146,99 | 1,49% | 992.376,00 |
| 26.03.2024 | 144,60 | 145,82 | 144,17 | 144,83 | 0,47% | 1.063.675,00 |
| 25.03.2024 | 145,52 | 148,34 | 144,06 | 144,15 | 0,10% | 985.536,00 |
| 22.03.2024 | 143,15 | 145,48 | 143,15 | 144,01 | 0,10% | 767.240,00 |
| 21.03.2024 | 143,80 | 144,41 | 141,26 | 143,86 | 0,80% | 961.721,00 |
| 20.03.2024 | 141,18 | 143,41 | 140,30 | 142,72 | 1,31% | 991.040,00 |
| 19.03.2024 | 140,00 | 141,26 | 139,73 | 140,88 | 0,65% | 1.229.659,00 |
| 18.03.2024 | 138,46 | 140,35 | 137,73 | 139,97 | 1,50% | 1.110.558,00 |
| 15.03.2024 | 132,30 | 138,95 | 131,62 | 137,90 | 4,34% | 3.864.581,00 |
| 14.03.2024 | 133,95 | 135,20 | 131,05 | 132,16 | -1,34% | 967.635,00 |
| 13.03.2024 | 131,66 | 134,54 | 131,61 | 133,95 | 1,99% | 1.155.494,00 |
| 12.03.2024 | 131,05 | 131,54 | 128,00 | 131,34 | 1,09% | 1.091.630,00 |
| 11.03.2024 | 130,25 | 130,41 | 127,23 | 129,92 | -1,19% | 810.071,00 |
| 08.03.2024 | 132,89 | 135,24 | 131,22 | 131,48 | -0,70% | 873.224,00 |
| 07.03.2024 | 130,92 | 133,33 | 130,92 | 132,41 | 1,89% | 703.668,00 |
| 06.03.2024 | 131,06 | 132,29 | 129,69 | 129,96 | 1,12% | 897.632,00 |
| 05.03.2024 | 129,15 | 130,45 | 127,14 | 128,52 | -1,32% | 1.120.487,00 |
| 04.03.2024 | 133,47 | 134,86 | 128,53 | 130,24 | -2,60% | 1.349.348,00 |
| 01.03.2024 | 134,28 | 137,70 | 132,36 | 133,71 | -0,03% | 1.508.217,00 |
| 29.02.2024 | 133,13 | 134,37 | 132,06 | 133,75 | 0,95% | 2.134.832,00 |
| 28.02.2024 | 131,61 | 133,16 | 130,82 | 132,49 | -0,36% | 1.174.652,00 |
| 27.02.2024 | 130,86 | 133,65 | 130,77 | 132,97 | 1,45% | 1.222.614,00 |
| 26.02.2024 | 127,60 | 131,22 | 127,02 | 131,07 | 3,20% | 998.358,00 |
| 23.02.2024 | 125,52 | 127,82 | 124,55 | 127,01 | 1,77% | 752.681,00 |
| 22.02.2024 | 121,92 | 125,05 | 121,92 | 124,80 | 2,23% | 797.655,00 |
| 21.02.2024 | 121,79 | 122,46 | 120,66 | 122,08 | -0,44% | 851.486,00 |
| 20.02.2024 | 121,74 | 123,63 | 120,98 | 122,62 | -0,58% | 1.014.279,00 |
| 16.02.2024 | 124,47 | 126,00 | 123,22 | 123,34 | -0,66% | 895.942,00 |
| 15.02.2024 | 120,04 | 124,35 | 120,04 | 124,16 | 3,69% | 1.319.314,00 |
| 14.02.2024 | 118,99 | 120,97 | 118,17 | 119,74 | 1,17% | 906.462,00 |
| 13.02.2024 | 121,61 | 122,15 | 117,43 | 118,36 | -4,45% | 1.245.714,00 |
| 12.02.2024 | 125,25 | 126,15 | 123,60 | 123,87 | -0,90% | 973.113,00 |
| 09.02.2024 | 125,00 | 125,66 | 124,21 | 124,99 | 0,12% | 1.153.482,00 |
| 08.02.2024 | 124,65 | 125,75 | 123,54 | 124,84 | 0,22% | 846.945,00 |
| 07.02.2024 | 120,22 | 125,48 | 120,15 | 124,56 | 3,65% | 1.466.468,00 |
| 06.02.2024 | 121,67 | 122,32 | 120,03 | 120,17 | -1,06% | 1.187.161,00 |
| 05.02.2024 | 118,81 | 121,84 | 118,11 | 121,46 | 1,08% | 1.277.318,00 |
| 02.02.2024 | 119,38 | 121,28 | 118,95 | 120,16 | 0,31% | 1.210.069,00 |
| 01.02.2024 | 121,93 | 122,85 | 118,57 | 119,79 | -0,75% | 1.470.078,00 |
| 31.01.2024 | 122,67 | 122,88 | 120,41 | 120,69 | -1,44% | 1.657.000,00 |
| 30.01.2024 | 115,79 | 122,88 | 115,76 | 122,45 | 4,79% | 1.620.255,00 |
| 29.01.2024 | 115,57 | 116,93 | 112,84 | 116,85 | 0,73% | 1.736.178,00 |
| 26.01.2024 | 116,37 | 117,93 | 115,34 | 116,00 | 0,07% | 996.119,00 |
| 25.01.2024 | 117,38 | 118,15 | 114,76 | 115,92 | -0,53% | 1.268.010,00 |
| 24.01.2024 | 110,08 | 118,56 | 110,00 | 116,54 | 0,34% | 2.578.309,00 |
| 23.01.2024 | 116,38 | 117,73 | 115,49 | 116,14 | 0,62% | 1.971.033,00 |
| 22.01.2024 | 112,20 | 115,55 | 112,20 | 115,43 | 2,28% | 1.967.483,00 |
| 19.01.2024 | 112,46 | 113,22 | 111,33 | 112,86 | 0,15% | 956.642,00 |
| 18.01.2024 | 112,81 | 113,89 | 111,55 | 112,69 | 0,32% | 1.007.362,00 |
| 17.01.2024 | 110,46 | 113,17 | 109,66 | 112,33 | 0,65% | 1.265.817,00 |
| 16.01.2024 | 112,93 | 113,38 | 111,50 | 111,60 | -1,43% | 1.144.506,00 |
| 12.01.2024 | 113,29 | 115,05 | 112,43 | 113,22 | 0,09% | 782.512,00 |
| 11.01.2024 | 112,75 | 113,68 | 111,07 | 113,12 | 0,28% | 1.115.221,00 |
| 10.01.2024 | 113,09 | 113,74 | 112,33 | 112,80 | -0,20% | 1.157.336,00 |
| 09.01.2024 | 116,49 | 116,49 | 112,76 | 113,03 | -3,43% | 1.325.033,00 |
| 08.01.2024 | 115,37 | 117,29 | 113,55 | 117,04 | 0,71% | 1.146.748,00 |
| 05.01.2024 | 115,93 | 117,97 | 115,37 | 116,22 | -0,22% | 1.485.004,00 |
| 04.01.2024 | 118,73 | 119,85 | 116,34 | 116,48 | -2,21% | 1.304.355,00 |
| 03.01.2024 | 117,86 | 121,41 | 116,43 | 119,11 | 0,17% | 1.234.281,00 |
| 02.01.2024 | 117,83 | 120,53 | 117,75 | 118,91 | 0,69% | 965.977,00 |
| 29.12.2023 | 118,85 | 119,05 | 117,69 | 118,10 | -0,82% | 769.685,00 |
| 28.12.2023 | 120,42 | 120,67 | 118,73 | 119,08 | -1,53% | 574.354,00 |
| 27.12.2023 | 121,35 | 122,23 | 120,70 | 120,93 | -0,26% | 751.904,00 |
| 26.12.2023 | 122,05 | 122,47 | 121,21 | 121,25 | -0,48% | 347.433,00 |
| 22.12.2023 | 120,61 | 122,33 | 120,13 | 121,84 | 1,37% | 679.353,00 |
| 21.12.2023 | 120,91 | 121,44 | 120,02 | 120,19 | -0,03% | 745.996,00 |
| 20.12.2023 | 122,17 | 123,93 | 120,18 | 120,23 | -2,51% | 868.344,00 |
| 19.12.2023 | 122,37 | 123,82 | 121,15 | 123,32 | 0,97% | 1.463.285,00 |
| 18.12.2023 | 128,50 | 128,57 | 121,86 | 122,13 | -1,92% | 2.169.651,00 |
| 15.12.2023 | 120,20 | 127,76 | 119,19 | 124,52 | 4,53% | 6.018.528,00 |
| 14.12.2023 | 115,99 | 119,32 | 115,89 | 119,12 | 3,26% | 2.265.685,00 |
| 13.12.2023 | 113,99 | 116,44 | 111,63 | 115,36 | 1,38% | 1.632.231,00 |
| 12.12.2023 | 115,00 | 115,00 | 111,93 | 113,79 | -0,86% | 1.217.023,00 |
| 11.12.2023 | 112,07 | 114,95 | 111,80 | 114,78 | 1,43% | 1.383.030,00 |
| 08.12.2023 | 114,05 | 115,57 | 113,08 | 113,16 | -1,09% | 971.625,00 |
| 07.12.2023 | 113,68 | 114,46 | 112,34 | 114,41 | 0,65% | 1.347.780,00 |
| 06.12.2023 | 116,03 | 117,96 | 113,61 | 113,67 | -2,52% | 1.337.097,00 |
| 05.12.2023 | 118,25 | 118,45 | 115,43 | 116,61 | -1,82% | 1.375.361,00 |
| 04.12.2023 | 118,02 | 120,30 | 117,50 | 118,77 | -0,82% | 1.221.444,00 |
| 01.12.2023 | 120,00 | 120,60 | 118,88 | 119,75 | 0,48% | 1.196.713,00 |
| 30.11.2023 | 115,85 | 119,55 | 115,37 | 119,18 | 3,20% | 3.283.249,00 |
| 29.11.2023 | 114,31 | 115,56 | 113,49 | 115,49 | 1,10% | 936.502,00 |
| 28.11.2023 | 115,05 | 116,59 | 113,88 | 114,23 | -0,89% | 1.245.878,00 |
| 27.11.2023 | 111,98 | 115,46 | 111,88 | 115,25 | 3,36% | 1.213.466,00 |
| 24.11.2023 | 112,59 | 112,97 | 111,14 | 111,50 | -1,06% | 410.908,00 |