Börse:
69,290$
0,58%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 70,00 | 70,62 | 68,34 | 69,29 | 0,58% | 1.301.622,00 |
| 24.06.2022 | 67,09 | 69,11 | 66,50 | 68,89 | 4,41% | 2.643.387,00 |
| 23.06.2022 | 67,81 | 68,04 | 64,38 | 65,98 | -2,11% | 1.844.001,00 |
| 22.06.2022 | 68,07 | 68,86 | 66,93 | 67,40 | -4,71% | 2.195.396,00 |
| 21.06.2022 | 74,02 | 75,19 | 70,57 | 70,73 | -1,57% | 2.630.779,00 |
| 17.06.2022 | 71,20 | 72,70 | 69,44 | 71,86 | 2,85% | 7.480.100,00 |
| 16.06.2022 | 70,32 | 72,06 | 69,22 | 69,87 | -3,03% | 3.019.667,00 |
| 15.06.2022 | 72,43 | 74,75 | 70,77 | 72,05 | 1,45% | 2.770.099,00 |
| 14.06.2022 | 70,51 | 71,98 | 69,61 | 71,02 | 0,62% | 1.939.580,00 |
| 13.06.2022 | 71,56 | 72,06 | 69,37 | 70,58 | -4,79% | 2.300.047,00 |
| 10.06.2022 | 75,00 | 76,48 | 74,05 | 74,13 | -3,46% | 1.657.764,00 |
| 09.06.2022 | 80,83 | 80,94 | 76,69 | 76,79 | -5,61% | 2.173.595,00 |
| 08.06.2022 | 84,08 | 85,52 | 80,55 | 81,35 | -5,21% | 1.816.718,00 |
| 07.06.2022 | 82,01 | 85,95 | 81,93 | 85,82 | 4,20% | 1.601.691,00 |
| 06.06.2022 | 83,89 | 83,91 | 81,94 | 82,36 | -0,70% | 1.355.582,00 |
| 03.06.2022 | 83,95 | 84,54 | 82,77 | 82,94 | -2,40% | 1.382.742,00 |
| 02.06.2022 | 85,26 | 86,94 | 83,82 | 84,98 | 1,20% | 1.418.994,00 |
| 01.06.2022 | 85,18 | 85,81 | 81,55 | 83,97 | -1,65% | 2.425.227,00 |
| 31.05.2022 | 85,62 | 87,22 | 83,80 | 85,38 | -2,75% | 5.473.547,00 |
| 27.05.2022 | 84,86 | 87,96 | 84,81 | 87,79 | 4,03% | 1.675.648,00 |
| 26.05.2022 | 80,65 | 84,89 | 80,65 | 84,39 | 4,65% | 1.495.407,00 |
| 25.05.2022 | 76,88 | 81,04 | 76,08 | 80,64 | 3,25% | 2.063.506,00 |
| 24.05.2022 | 76,56 | 78,56 | 76,05 | 78,10 | -0,04% | 1.657.843,00 |
| 23.05.2022 | 77,71 | 78,94 | 76,04 | 78,13 | 2,92% | 1.517.265,00 |
| 20.05.2022 | 77,08 | 77,91 | 74,18 | 75,91 | 0,21% | 2.356.942,00 |
| 19.05.2022 | 75,62 | 77,35 | 74,69 | 75,75 | -0,18% | 2.066.315,00 |
| 18.05.2022 | 77,29 | 78,45 | 75,44 | 75,89 | -3,26% | 2.221.445,00 |
| 17.05.2022 | 77,39 | 78,62 | 76,10 | 78,45 | 4,45% | 2.128.123,00 |
| 16.05.2022 | 75,22 | 76,42 | 73,45 | 75,11 | 1,32% | 2.013.570,00 |
| 13.05.2022 | 75,70 | 77,93 | 73,88 | 74,13 | -0,82% | 2.355.751,00 |
| 12.05.2022 | 73,91 | 76,77 | 73,32 | 74,74 | -0,84% | 2.197.547,00 |
| 11.05.2022 | 77,53 | 79,08 | 75,10 | 75,37 | -2,18% | 2.028.902,00 |
| 10.05.2022 | 78,40 | 78,93 | 75,85 | 77,05 | -0,22% | 2.437.320,00 |
| 09.05.2022 | 77,60 | 78,98 | 76,08 | 77,22 | -3,06% | 3.184.042,00 |
| 06.05.2022 | 81,01 | 81,26 | 77,54 | 79,66 | -2,15% | 2.459.151,00 |
| 05.05.2022 | 88,87 | 89,73 | 80,50 | 81,41 | -9,05% | 2.777.604,00 |
| 04.05.2022 | 86,41 | 89,53 | 83,85 | 89,51 | 3,65% | 2.301.235,00 |
| 03.05.2022 | 83,54 | 86,68 | 82,11 | 86,36 | 3,26% | 2.520.457,00 |
| 02.05.2022 | 85,26 | 85,59 | 80,63 | 83,63 | -2,47% | 3.195.063,00 |
| 29.04.2022 | 89,93 | 91,85 | 85,39 | 85,75 | -4,35% | 2.543.968,00 |
| 28.04.2022 | 88,66 | 89,95 | 86,49 | 89,65 | 1,74% | 2.573.016,00 |
| 27.04.2022 | 90,11 | 90,40 | 87,36 | 88,12 | 0,66% | 2.442.900,00 |
| 26.04.2022 | 88,89 | 89,87 | 87,39 | 87,54 | -2,00% | 2.182.698,00 |
| 25.04.2022 | 87,00 | 90,14 | 84,73 | 89,33 | -0,31% | 2.766.610,00 |
| 22.04.2022 | 93,39 | 95,88 | 89,03 | 89,61 | -3,89% | 2.645.530,00 |
| 21.04.2022 | 93,36 | 100,37 | 92,37 | 93,24 | 1,91% | 4.200.076,00 |
| 20.04.2022 | 91,76 | 93,16 | 90,44 | 91,49 | -0,53% | 1.859.527,00 |
| 19.04.2022 | 90,82 | 92,15 | 89,17 | 91,98 | 1,62% | 2.125.030,00 |
| 18.04.2022 | 88,35 | 91,79 | 88,33 | 90,51 | 2,48% | 1.686.292,00 |
| 14.04.2022 | 87,36 | 89,12 | 87,34 | 88,32 | 1,12% | 1.657.503,00 |
| 13.04.2022 | 85,44 | 87,41 | 84,19 | 87,34 | 3,19% | 1.232.476,00 |
| 12.04.2022 | 85,01 | 87,53 | 84,10 | 84,64 | 1,18% | 1.976.524,00 |
| 11.04.2022 | 83,24 | 84,96 | 82,45 | 83,65 | 0,54% | 1.471.818,00 |
| 08.04.2022 | 84,17 | 84,69 | 82,81 | 83,20 | -0,53% | 1.452.452,00 |
| 07.04.2022 | 81,52 | 84,13 | 80,88 | 83,64 | 1,79% | 1.348.183,00 |
| 06.04.2022 | 82,54 | 83,52 | 79,69 | 82,17 | -0,45% | 2.276.827,00 |
| 05.04.2022 | 83,63 | 85,09 | 82,06 | 82,54 | -1,27% | 1.589.321,00 |
| 04.04.2022 | 84,53 | 85,19 | 82,84 | 83,60 | -1,64% | 1.630.704,00 |
| 01.04.2022 | 84,99 | 86,29 | 83,69 | 84,99 | 1,87% | 2.030.642,00 |
| 31.03.2022 | 84,24 | 86,21 | 83,21 | 83,43 | -0,25% | 2.172.929,00 |
| 30.03.2022 | 85,52 | 86,31 | 83,03 | 83,64 | -0,62% | 1.817.201,00 |
| 29.03.2022 | 84,62 | 85,14 | 81,27 | 84,16 | -3,45% | 2.818.433,00 |
| 28.03.2022 | 88,39 | 88,68 | 85,69 | 87,17 | -2,59% | 1.680.597,00 |
| 25.03.2022 | 87,97 | 89,69 | 86,71 | 89,49 | 0,94% | 1.761.599,00 |
| 24.03.2022 | 85,97 | 88,68 | 85,97 | 88,66 | 3,74% | 2.064.645,00 |
| 23.03.2022 | 84,07 | 86,12 | 83,40 | 85,46 | 1,50% | 2.040.883,00 |
| 22.03.2022 | 86,01 | 86,97 | 83,13 | 84,20 | -1,15% | 2.058.511,00 |
| 21.03.2022 | 85,55 | 87,31 | 83,09 | 85,18 | 1,15% | 2.830.957,00 |
| 18.03.2022 | 79,68 | 84,37 | 79,02 | 84,21 | 3,89% | 7.039.919,00 |
| 17.03.2022 | 76,20 | 81,23 | 75,14 | 81,06 | 8,07% | 3.773.280,00 |
| 16.03.2022 | 74,24 | 76,06 | 72,20 | 75,01 | 2,60% | 2.765.844,00 |
| 15.03.2022 | 70,86 | 73,22 | 69,53 | 73,11 | 2,27% | 2.046.596,00 |
| 14.03.2022 | 71,90 | 72,28 | 69,44 | 71,49 | -0,87% | 2.421.706,00 |
| 11.03.2022 | 72,38 | 74,40 | 71,60 | 72,12 | -0,37% | 2.302.549,00 |
| 10.03.2022 | 71,91 | 73,85 | 71,14 | 72,39 | 0,61% | 2.306.648,00 |
| 09.03.2022 | 70,26 | 73,29 | 70,05 | 71,95 | 2,83% | 2.111.775,00 |
| 08.03.2022 | 71,64 | 72,41 | 68,81 | 69,97 | -3,33% | 2.732.335,00 |
| 07.03.2022 | 77,14 | 77,46 | 71,78 | 72,38 | -6,46% | 3.616.935,00 |
| 04.03.2022 | 75,72 | 77,57 | 75,13 | 77,38 | 0,38% | 2.338.438,00 |
| 03.03.2022 | 75,73 | 77,41 | 74,64 | 77,09 | 2,47% | 3.043.741,00 |
| 02.03.2022 | 73,41 | 75,75 | 72,02 | 75,23 | 4,24% | 2.633.825,00 |
| 01.03.2022 | 72,00 | 75,41 | 70,22 | 72,17 | 2,25% | 3.488.845,00 |
| 28.02.2022 | 67,71 | 71,94 | 67,57 | 70,58 | 2,28% | 4.829.917,00 |
| 25.02.2022 | 63,63 | 69,13 | 63,44 | 69,01 | 9,09% | 2.896.477,00 |
| 24.02.2022 | 60,18 | 63,46 | 59,04 | 63,26 | 1,77% | 2.504.551,00 |
| 23.02.2022 | 63,23 | 64,27 | 61,99 | 62,16 | -1,40% | 1.627.122,00 |
| 22.02.2022 | 64,23 | 65,44 | 62,86 | 63,04 | -1,42% | 2.124.753,00 |
| 18.02.2022 | 63,62 | 64,81 | 63,35 | 63,95 | 1,12% | 1.951.138,00 |
| 17.02.2022 | 63,81 | 64,55 | 62,95 | 63,24 | -1,63% | 1.328.014,00 |
| 16.02.2022 | 63,78 | 65,70 | 63,31 | 64,29 | 0,80% | 1.752.408,00 |
| 15.02.2022 | 61,64 | 64,13 | 60,35 | 63,78 | 3,52% | 2.147.367,00 |
| 14.02.2022 | 60,81 | 61,93 | 60,25 | 61,61 | 1,48% | 2.237.568,00 |
| 11.02.2022 | 60,80 | 62,14 | 59,95 | 60,71 | -1,03% | 2.474.407,00 |
| 10.02.2022 | 61,70 | 62,91 | 60,95 | 61,34 | -1,93% | 1.904.777,00 |
| 09.02.2022 | 60,76 | 62,78 | 60,12 | 62,55 | 3,22% | 1.790.494,00 |
| 08.02.2022 | 58,99 | 61,14 | 58,55 | 60,60 | 3,89% | 2.545.006,00 |
| 07.02.2022 | 59,62 | 59,86 | 56,86 | 58,33 | -1,03% | 1.596.543,00 |
| 04.02.2022 | 58,40 | 59,81 | 58,24 | 58,94 | 0,12% | 1.342.922,00 |
| 03.02.2022 | 58,47 | 60,50 | 57,83 | 58,87 | -0,51% | 1.932.969,00 |
| 02.02.2022 | 57,48 | 59,85 | 56,50 | 59,17 | 2,71% | 2.097.815,00 |