Börse:
50,250€
2,55%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
50,000€
Ask:
50,500€
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 48,00 | 50,40 | 48,00 | 49,90 | 1,84% | - |
| 18.06.2021 | 49,80 | 49,80 | 48,60 | 49,00 | 0,41% | 306,00 |
| 17.06.2021 | 52,50 | 52,50 | 48,80 | 48,80 | -4,31% | 339,00 |
| 16.06.2021 | 52,50 | 52,50 | 51,00 | 51,00 | 0,00% | 272,00 |
| 15.06.2021 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | 14,00 |
| 14.06.2021 | 53,00 | 53,00 | 52,50 | 52,50 | -2,78% | 526,00 |
| 11.06.2021 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | 100,00 |
| 10.06.2021 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | 42,00 |
| 09.06.2021 | 55,00 | 55,50 | 54,00 | 54,00 | -1,82% | 443,00 |
| 08.06.2021 | 52,50 | 55,00 | 52,00 | 55,00 | 4,76% | 492,00 |
| 07.06.2021 | 53,00 | 53,00 | 52,50 | 52,50 | -1,87% | 70,00 |
| 04.06.2021 | 53,00 | 53,50 | 53,00 | 53,50 | 1,90% | 168,00 |
| 03.06.2021 | 52,00 | 52,50 | 52,00 | 52,50 | -0,94% | 38,00 |
| 02.06.2021 | 53,50 | 53,50 | 53,00 | 53,00 | 0,00% | 64,00 |
| 01.06.2021 | 53,00 | 53,50 | 52,00 | 53,00 | 0,95% | 238,00 |
| 31.05.2021 | 51,50 | 52,50 | 51,00 | 52,50 | 2,94% | 841,00 |
| 28.05.2021 | 51,50 | 51,50 | 51,00 | 51,00 | 0,00% | 771,00 |
| 27.05.2021 | 50,50 | 51,00 | 50,50 | 51,00 | 3,66% | 29,00 |
| 26.05.2021 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | 15,00 |
| 25.05.2021 | 50,50 | 51,00 | 50,50 | 51,00 | 0,00% | 118,00 |
| 21.05.2021 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 23,00 |
| 20.05.2021 | 51,00 | 51,00 | 50,00 | 50,00 | 2,04% | 36,00 |
| 19.05.2021 | 51,50 | 52,50 | 49,00 | 49,00 | -6,22% | 883,00 |
| 18.05.2021 | 53,25 | 53,25 | 51,75 | 52,25 | -1,42% | - |
| 17.05.2021 | 52,50 | 53,00 | 52,00 | 53,00 | 0,95% | 125,00 |
| 14.05.2021 | 53,50 | 53,50 | 52,00 | 52,50 | -0,94% | 188,00 |
| 13.05.2021 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | 20,00 |
| 12.05.2021 | 53,50 | 53,50 | 52,50 | 52,50 | 0,00% | 405,00 |
| 11.05.2021 | 53,50 | 53,50 | 52,00 | 52,50 | -0,94% | 254,00 |
| 10.05.2021 | 53,00 | 54,50 | 53,00 | 53,00 | 0,95% | 1.770,00 |
| 07.05.2021 | 53,00 | 53,00 | 51,50 | 52,50 | 5,00% | 155,00 |
| 06.05.2021 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 85,00 |
| 05.05.2021 | 49,40 | 50,00 | 48,80 | 50,00 | 1,21% | 200,00 |
| 04.05.2021 | 48,40 | 49,40 | 48,40 | 49,40 | 6,47% | 280,00 |
| 03.05.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 53,00 |
| 30.04.2021 | 45,80 | 46,00 | 45,80 | 46,00 | 0,00% | 260,00 |
| 29.04.2021 | 45,80 | 46,00 | 45,40 | 46,00 | 0,44% | 176,00 |
| 28.04.2021 | 45,00 | 46,00 | 45,00 | 45,80 | 1,33% | 109,00 |
| 27.04.2021 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 25,00 |
| 26.04.2021 | 44,20 | 45,20 | 44,20 | 45,20 | 6,10% | 135,00 |
| 23.04.2021 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 228,00 |
| 22.04.2021 | 42,20 | 42,20 | 42,20 | 42,20 | -0,71% | 50,00 |
| 21.04.2021 | 41,60 | 42,70 | 41,30 | 42,50 | -2,97% | - |
| 20.04.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 60,00 |
| 19.04.2021 | 43,00 | 43,80 | 43,00 | 43,80 | 2,82% | 128,00 |
| 16.04.2021 | 42,60 | 42,60 | 42,60 | 42,60 | 0,24% | 100,00 |
| 15.04.2021 | 42,60 | 43,20 | 41,90 | 42,50 | -1,62% | - |
| 14.04.2021 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 25,00 |
| 13.04.2021 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 6,00 |
| 12.04.2021 | 43,00 | 43,40 | 43,00 | 43,40 | 1,40% | 265,00 |
| 09.04.2021 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | 90,00 |
| 08.04.2021 | 43,00 | 43,00 | 41,80 | 41,80 | -3,46% | 173,00 |
| 07.04.2021 | 43,30 | 43,90 | 42,90 | 43,30 | -1,14% | - |
| 06.04.2021 | 43,60 | 43,80 | 43,40 | 43,80 | 2,34% | 297,00 |
| 01.04.2021 | 43,00 | 43,60 | 42,40 | 42,80 | -1,83% | 375,00 |
| 31.03.2021 | 44,00 | 44,60 | 43,20 | 43,60 | 0,69% | 798,00 |
| 30.03.2021 | 42,20 | 43,50 | 42,00 | 43,30 | 0,93% | - |
| 29.03.2021 | 42,50 | 44,20 | 42,40 | 42,90 | 0,94% | - |
| 26.03.2021 | 40,40 | 42,50 | 40,20 | 42,50 | 5,46% | - |
| 25.03.2021 | 39,00 | 40,30 | 38,30 | 40,30 | 0,50% | - |
| 24.03.2021 | 37,80 | 40,10 | 37,80 | 40,10 | 6,65% | - |
| 23.03.2021 | 37,60 | 37,60 | 37,60 | 37,60 | -5,05% | 50,00 |
| 22.03.2021 | 39,60 | 39,60 | 39,60 | 39,60 | -1,25% | 25,00 |
| 19.03.2021 | 40,20 | 40,80 | 38,30 | 40,10 | -2,43% | - |
| 18.03.2021 | 40,40 | 41,30 | 40,00 | 41,10 | 2,75% | - |
| 17.03.2021 | 38,40 | 40,00 | 38,40 | 40,00 | -0,99% | 330,00 |
| 16.03.2021 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 35,00 |
| 15.03.2021 | 41,60 | 41,60 | 40,20 | 40,20 | -1,95% | 441,00 |
| 12.03.2021 | 41,00 | 41,00 | 41,00 | 41,00 | 0,74% | 50,00 |
| 11.03.2021 | 41,10 | 41,80 | 40,50 | 40,70 | 0,74% | - |
| 10.03.2021 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 440,00 |
| 09.03.2021 | 40,80 | 40,80 | 40,00 | 40,00 | 2,56% | 373,00 |
| 08.03.2021 | 38,40 | 39,00 | 38,40 | 39,00 | 3,17% | 77,00 |
| 05.03.2021 | 37,80 | 37,80 | 37,80 | 37,80 | 6,18% | 200,00 |
| 04.03.2021 | 37,00 | 37,00 | 35,60 | 35,60 | -2,73% | 157,00 |
| 03.03.2021 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 28,00 |
| 02.03.2021 | 36,60 | 36,80 | 36,60 | 36,80 | 3,08% | 830,00 |
| 01.03.2021 | 34,70 | 36,00 | 34,70 | 35,70 | 5,00% | - |
| 26.02.2021 | 34,00 | 34,00 | 33,60 | 34,00 | -2,30% | 1.480,00 |
| 25.02.2021 | 36,00 | 36,00 | 34,80 | 34,80 | -3,87% | 774,00 |
| 24.02.2021 | 35,20 | 36,20 | 35,20 | 36,20 | 5,23% | 598,00 |
| 23.02.2021 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | 155,00 |
| 22.02.2021 | 33,60 | 35,20 | 33,60 | 35,20 | 7,32% | 274,00 |
| 19.02.2021 | 32,80 | 32,80 | 32,60 | 32,80 | -0,61% | 95,00 |
| 18.02.2021 | 34,00 | 34,00 | 33,00 | 33,00 | -2,94% | 385,00 |
| 17.02.2021 | 34,20 | 34,20 | 34,00 | 34,00 | 0,59% | 130,00 |
| 16.02.2021 | 32,40 | 33,80 | 32,40 | 33,80 | 3,68% | 1.715,00 |
| 15.02.2021 | 32,40 | 32,60 | 32,40 | 32,60 | 1,88% | 53,00 |
| 12.02.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 155,00 |
| 11.02.2021 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 65,00 |
| 10.02.2021 | 32,00 | 32,00 | 31,40 | 31,40 | -0,95% | 211,00 |
| 09.02.2021 | 31,70 | 32,50 | 31,40 | 31,70 | -0,94% | - |
| 08.02.2021 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 63,00 |
| 05.02.2021 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 400,00 |
| 04.02.2021 | 30,80 | 31,20 | 30,80 | 31,20 | 1,96% | 542,00 |
| 03.02.2021 | 30,00 | 30,60 | 29,40 | 30,60 | 5,52% | 1.480,00 |
| 02.02.2021 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 868,00 |
| 01.02.2021 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 12,00 |
| 29.01.2021 | 28,80 | 29,70 | 28,10 | 28,30 | 0,35% | - |
| 28.01.2021 | 28,20 | 28,20 | 28,00 | 28,20 | -2,08% | 49,00 |