38,220$
-0,36%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 38,31 | 39,02 | 38,04 | 38,23 | -0,34% | 258.305,00 |
| 08.05.2024 | 38,26 | 38,45 | 37,74 | 38,36 | 0,60% | 486.219,00 |
| 07.05.2024 | 38,04 | 38,50 | 37,96 | 38,13 | 0,26% | 301.756,00 |
| 06.05.2024 | 37,40 | 38,15 | 37,03 | 38,03 | 4,28% | 418.783,00 |
| 03.05.2024 | 36,75 | 37,06 | 36,25 | 36,47 | -1,51% | 380.793,00 |
| 02.05.2024 | 37,36 | 37,44 | 36,68 | 37,03 | 0,15% | 562.878,00 |
| 01.05.2024 | 36,56 | 37,17 | 36,31 | 36,98 | 1,25% | 595.851,00 |
| 30.04.2024 | 36,84 | 36,95 | 36,43 | 36,52 | -1,22% | 403.633,00 |
| 29.04.2024 | 37,45 | 37,62 | 36,69 | 36,97 | -1,20% | 150.490,00 |
| 26.04.2024 | 36,95 | 37,90 | 36,74 | 37,42 | 0,62% | 377.774,00 |
| 25.04.2024 | 36,56 | 37,54 | 36,17 | 37,19 | 1,58% | 530.648,00 |
| 24.04.2024 | 38,10 | 38,22 | 36,39 | 36,61 | -3,53% | 752.307,00 |
| 23.04.2024 | 38,70 | 38,70 | 37,75 | 37,95 | -2,29% | 574.489,00 |
| 22.04.2024 | 38,50 | 39,41 | 38,35 | 38,84 | 0,54% | 186.089,00 |
| 19.04.2024 | 38,83 | 38,92 | 38,09 | 38,63 | -0,82% | 627.352,00 |
| 18.04.2024 | 39,40 | 39,72 | 38,61 | 38,95 | -0,43% | 730.214,00 |
| 17.04.2024 | 40,30 | 41,12 | 38,80 | 39,12 | -2,93% | 831.956,00 |
| 16.04.2024 | 40,55 | 40,69 | 40,07 | 40,30 | -1,27% | 569.745,00 |
| 15.04.2024 | 41,50 | 41,85 | 40,65 | 40,82 | -1,26% | 363.968,00 |
| 12.04.2024 | 42,48 | 42,60 | 40,93 | 41,34 | -2,15% | 855.093,00 |
| 11.04.2024 | 42,59 | 42,61 | 42,18 | 42,25 | -0,84% | 670.684,00 |
| 10.04.2024 | 41,81 | 42,66 | 41,53 | 42,61 | 1,62% | 761.458,00 |
| 09.04.2024 | 41,06 | 42,00 | 40,56 | 41,93 | 3,40% | 918.494,00 |
| 08.04.2024 | 41,38 | 41,38 | 40,48 | 40,55 | -1,61% | 132.763,00 |
| 05.04.2024 | 41,38 | 41,43 | 41,04 | 41,22 | 0,30% | 544.116,00 |
| 04.04.2024 | 41,87 | 42,27 | 41,04 | 41,09 | -1,84% | 524.409,00 |
| 03.04.2024 | 41,39 | 42,10 | 41,23 | 41,86 | 1,11% | 588.594,00 |
| 02.04.2024 | 41,57 | 41,75 | 40,22 | 41,40 | -1,03% | 639.057,00 |
| 01.04.2024 | 40,81 | 42,05 | 40,81 | 41,83 | 2,76% | 294.806,00 |
| 28.03.2024 | 41,15 | 41,33 | 40,57 | 40,71 | -0,74% | 419.245,00 |
| 27.03.2024 | 40,85 | 41,59 | 40,80 | 41,01 | 0,84% | 719.840,00 |
| 26.03.2024 | 40,36 | 40,87 | 40,18 | 40,67 | 1,02% | 741.353,00 |
| 25.03.2024 | 39,67 | 40,50 | 39,62 | 40,26 | 1,40% | 467.683,00 |
| 22.03.2024 | 40,00 | 40,38 | 39,63 | 39,71 | -0,82% | 886.265,00 |
| 21.03.2024 | 39,55 | 40,12 | 39,32 | 40,04 | 0,87% | 1.342.231,00 |
| 20.03.2024 | 39,83 | 40,16 | 38,85 | 39,69 | -0,21% | 1.543.716,00 |
| 19.03.2024 | 38,69 | 39,80 | 38,69 | 39,78 | 2,46% | 2.635.857,00 |
| 18.03.2024 | 38,99 | 39,33 | 38,39 | 38,82 | -0,10% | 1.756.598,00 |
| 15.03.2024 | 38,25 | 39,28 | 37,27 | 38,86 | 1,59% | 4.529.706,00 |
| 14.03.2024 | 42,09 | 42,36 | 36,38 | 38,25 | -6,66% | 16.806.576,00 |
| 13.03.2024 | 46,90 | 46,90 | 39,86 | 40,98 | -12,61% | 19.574.644,00 |
| 12.03.2024 | 47,43 | 47,43 | 46,85 | 46,90 | -0,51% | 622.564,00 |
| 11.03.2024 | 47,61 | 47,66 | 47,08 | 47,14 | -0,84% | 1.083.962,00 |
| 08.03.2024 | 47,57 | 47,85 | 47,19 | 47,54 | -0,04% | 788.773,00 |
| 07.03.2024 | 47,65 | 47,71 | 46,93 | 47,56 | 0,81% | 958.726,00 |
| 06.03.2024 | 48,09 | 48,09 | 46,99 | 47,18 | -1,16% | 1.833.073,00 |
| 05.03.2024 | 47,84 | 48,13 | 47,56 | 47,73 | 0,04% | 2.460.022,00 |
| 04.03.2024 | 47,39 | 48,00 | 47,27 | 47,71 | 0,62% | 2.042.877,00 |
| 01.03.2024 | 47,60 | 47,70 | 47,15 | 47,42 | -0,02% | 947.102,00 |
| 29.02.2024 | 47,54 | 47,63 | 47,25 | 47,43 | 171,00% | 995.887,00 |
| 11.07.2022 | 17,34 | 18,05 | 17,22 | 17,50 | -0,68% | 10.461.061,00 |
| 08.07.2022 | 17,99 | 18,10 | 17,23 | 17,62 | -1,29% | 9.762.056,00 |
| 07.07.2022 | 17,79 | 18,09 | 17,31 | 17,85 | 4,69% | 14.299.086,00 |
| 06.07.2022 | 16,82 | 17,28 | 16,41 | 17,05 | 0,18% | 16.949.888,00 |
| 05.07.2022 | 17,08 | 17,24 | 16,57 | 17,02 | -4,97% | 15.350.626,00 |
| 01.07.2022 | 17,74 | 18,37 | 17,39 | 17,91 | 0,00% | 12.916.419,00 |
| 30.06.2022 | 18,02 | 18,35 | 17,56 | 17,91 | -3,40% | 13.500.945,00 |
| 29.06.2022 | 19,11 | 19,13 | 18,08 | 18,54 | -2,42% | 11.448.312,00 |
| 28.06.2022 | 19,36 | 19,96 | 18,95 | 19,00 | -2,26% | 12.846.646,00 |
| 27.06.2022 | 20,37 | 20,41 | 19,38 | 19,44 | -2,02% | 15.325.936,00 |
| 24.06.2022 | 19,09 | 20,02 | 18,94 | 19,84 | 4,37% | 13.489.726,00 |
| 23.06.2022 | 19,11 | 19,21 | 18,49 | 19,01 | -0,31% | 12.695.865,00 |
| 22.06.2022 | 18,90 | 19,63 | 18,71 | 19,07 | -2,70% | 18.486.112,00 |
| 21.06.2022 | 20,52 | 20,74 | 19,53 | 19,60 | -1,46% | 15.181.144,00 |
| 17.06.2022 | 20,44 | 20,79 | 19,55 | 19,89 | 1,58% | 27.447.410,00 |
| 16.06.2022 | 19,65 | 20,05 | 19,23 | 19,58 | -4,86% | 15.148.203,00 |
| 15.06.2022 | 20,44 | 21,03 | 20,01 | 20,58 | 2,59% | 15.033.696,00 |
| 14.06.2022 | 20,12 | 20,82 | 19,76 | 20,06 | -0,89% | 16.706.132,00 |
| 13.06.2022 | 21,23 | 21,50 | 20,19 | 20,24 | -8,62% | 16.141.766,00 |
| 10.06.2022 | 22,33 | 22,64 | 21,75 | 22,15 | -2,34% | 13.449.479,00 |
| 09.06.2022 | 24,00 | 24,27 | 22,65 | 22,68 | -6,71% | 18.181.600,00 |
| 08.06.2022 | 25,24 | 25,59 | 24,07 | 24,31 | -5,78% | 15.258.946,00 |
| 07.06.2022 | 25,28 | 25,89 | 25,06 | 25,80 | 1,18% | 8.182.265,00 |
| 06.06.2022 | 25,14 | 25,79 | 24,71 | 25,50 | 2,25% | 11.100.091,00 |
| 03.06.2022 | 24,70 | 25,16 | 24,57 | 24,94 | -0,87% | 9.554.721,00 |
| 02.06.2022 | 25,49 | 25,91 | 24,92 | 25,16 | 0,64% | 11.370.865,00 |
| 01.06.2022 | 25,06 | 25,40 | 24,51 | 25,00 | -0,28% | 12.693.601,00 |
| 31.05.2022 | 26,00 | 26,29 | 24,75 | 25,07 | -5,68% | 18.259.870,00 |
| 27.05.2022 | 25,94 | 26,64 | 25,55 | 26,58 | 3,46% | 10.812.713,00 |
| 26.05.2022 | 24,71 | 25,93 | 24,71 | 25,69 | 4,30% | 9.211.677,00 |
| 25.05.2022 | 24,01 | 24,85 | 23,79 | 24,63 | 1,27% | 10.013.552,00 |
| 24.05.2022 | 24,57 | 24,74 | 23,67 | 24,32 | -2,95% | 13.356.564,00 |
| 23.05.2022 | 24,40 | 25,28 | 24,07 | 25,06 | 5,34% | 13.633.552,00 |
| 20.05.2022 | 24,70 | 25,05 | 22,81 | 23,79 | -1,90% | 17.666.367,00 |
| 19.05.2022 | 23,90 | 24,80 | 23,73 | 24,25 | 1,08% | 12.979.915,00 |
| 18.05.2022 | 24,97 | 25,54 | 23,88 | 23,99 | -4,91% | 12.411.170,00 |
| 17.05.2022 | 25,08 | 25,50 | 24,58 | 25,23 | 3,83% | 10.672.260,00 |
| 16.05.2022 | 24,90 | 25,72 | 24,11 | 24,30 | -0,41% | 14.602.869,00 |
| 13.05.2022 | 24,68 | 25,38 | 24,28 | 24,40 | 0,74% | 11.026.623,00 |
| 12.05.2022 | 24,27 | 24,91 | 23,72 | 24,22 | -2,02% | 14.115.092,00 |
| 11.05.2022 | 26,12 | 26,49 | 24,70 | 24,72 | -3,21% | 14.529.460,00 |
| 10.05.2022 | 26,03 | 26,28 | 25,00 | 25,54 | -1,39% | 16.226.750,00 |
| 09.05.2022 | 26,35 | 26,88 | 25,77 | 25,90 | -4,85% | 12.582.140,00 |
| 06.05.2022 | 27,59 | 27,89 | 26,65 | 27,22 | -2,26% | 12.085.700,00 |
| 05.05.2022 | 30,12 | 30,39 | 27,44 | 27,85 | -7,81% | 13.925.936,00 |
| 04.05.2022 | 29,50 | 30,30 | 28,58 | 30,21 | 2,51% | 11.906.330,00 |
| 03.05.2022 | 29,53 | 30,31 | 29,43 | 29,47 | -1,14% | 14.678.480,00 |
| 02.05.2022 | 30,37 | 30,99 | 28,87 | 29,81 | -2,23% | 15.906.193,00 |
| 29.04.2022 | 33,00 | 34,37 | 30,46 | 30,49 | -5,40% | 22.683.038,00 |
| 28.04.2022 | 32,02 | 32,53 | 30,92 | 32,23 | 1,29% | 12.327.013,00 |