36,223€
-2,38%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,31 | 36,34 | 35,77 | 36,11 | -2,70% | 438,00 |
| 18.04.2024 | 36,93 | 37,11 | 36,86 | 37,11 | -1,71% | 575,00 |
| 17.04.2024 | 38,12 | 38,93 | 37,75 | 37,75 | -0,15% | 1.016,00 |
| 16.04.2024 | 38,26 | 38,34 | 37,81 | 37,81 | -3,99% | 340,00 |
| 15.04.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -1,60% | 260,00 |
| 12.04.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 1,27% | 1,00 |
| 11.04.2024 | 39,21 | 39,52 | 39,21 | 39,52 | 1,18% | 76,00 |
| 10.04.2024 | 38,69 | 39,09 | 38,50 | 39,06 | 4,36% | - |
| 09.04.2024 | 37,61 | 38,10 | 37,43 | 37,43 | -1,23% | 642,00 |
| 08.04.2024 | 37,91 | 37,91 | 37,89 | 37,89 | -0,94% | 938,00 |
| 05.04.2024 | 37,98 | 38,25 | 37,98 | 38,25 | -0,49% | 118,00 |
| 04.04.2024 | 38,46 | 38,46 | 38,44 | 38,44 | -0,70% | 252,00 |
| 03.04.2024 | 38,39 | 38,73 | 38,14 | 38,71 | -1,60% | - |
| 02.04.2024 | 38,99 | 39,40 | 38,99 | 39,34 | 3,50% | 856,00 |
| 28.03.2024 | 37,93 | 38,27 | 37,93 | 38,01 | 0,40% | - |
| 27.03.2024 | 38,20 | 38,20 | 37,86 | 37,86 | 2,32% | 145,00 |
| 26.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,23% | 150,00 |
| 25.03.2024 | 36,63 | 36,92 | 36,63 | 36,92 | 0,04% | 51,00 |
| 22.03.2024 | 36,89 | 36,90 | 36,84 | 36,90 | 0,48% | 82,00 |
| 21.03.2024 | 36,37 | 36,73 | 36,37 | 36,73 | 0,12% | 30,00 |
| 20.03.2024 | 36,64 | 37,03 | 36,62 | 36,68 | 0,89% | - |
| 19.03.2024 | 35,71 | 36,36 | 35,54 | 36,36 | 1,83% | 1.894,00 |
| 18.03.2024 | 35,70 | 35,93 | 35,31 | 35,70 | 4,13% | 804,00 |
| 15.03.2024 | 34,82 | 35,23 | 34,29 | 34,29 | -5,68% | 2.947,00 |
| 14.03.2024 | 39,05 | 39,05 | 35,25 | 36,35 | -4,46% | 1.859,00 |
| 13.03.2024 | 40,75 | 40,75 | 37,12 | 38,05 | -11,08% | 1.394,00 |
| 12.03.2024 | 42,79 | 42,79 | 42,79 | 42,79 | -1,88% | 24,00 |
| 11.03.2024 | 43,47 | 43,61 | 43,47 | 43,61 | 1,41% | 22,00 |
| 07.03.2024 | 43,25 | 43,25 | 43,00 | 43,00 | -0,59% | 50,00 |
| 06.03.2024 | 44,17 | 44,17 | 43,26 | 43,26 | -2,61% | 250,00 |
| 05.03.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 1,25% | 44,00 |
| 04.03.2024 | 43,45 | 43,87 | 43,45 | 43,87 | 0,26% | 30,00 |
| 29.02.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 0,11% | 10,00 |
| 28.02.2024 | 43,80 | 43,80 | 43,19 | 43,70 | -0,15% | 1.307,00 |
| 27.02.2024 | 43,77 | 43,77 | 43,77 | 43,77 | 1,02% | 46,00 |
| 26.02.2024 | 43,46 | 43,46 | 43,33 | 43,33 | 0,94% | 9,00 |
| 23.02.2024 | 42,92 | 42,92 | 42,92 | 42,92 | 0,92% | 200,00 |
| 21.02.2024 | 42,57 | 42,57 | 42,53 | 42,53 | 0,43% | 28,00 |
| 20.02.2024 | 42,71 | 42,71 | 42,32 | 42,35 | -0,62% | 1.134,00 |
| 15.02.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,06% | 81,00 |
| 14.02.2024 | 42,50 | 42,59 | 42,20 | 42,59 | 0,75% | 2.285,00 |
| 13.02.2024 | 42,28 | 42,32 | 42,28 | 42,28 | -1,24% | 360,00 |
| 12.02.2024 | 42,67 | 42,81 | 42,37 | 42,81 | 0,01% | 982,00 |
| 09.02.2024 | 42,83 | 42,83 | 42,80 | 42,80 | -0,33% | 516,00 |
| 08.02.2024 | 42,94 | 42,94 | 42,94 | 42,94 | 0,20% | 149,00 |
| 07.02.2024 | 42,73 | 42,86 | 42,73 | 42,86 | 1,48% | 112,00 |
| 06.02.2024 | 42,18 | 42,46 | 42,18 | 42,23 | -0,32% | 123,00 |
| 05.02.2024 | 42,48 | 42,48 | 42,18 | 42,37 | -1,24% | 170,00 |
| 02.02.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,36% | 50,00 |
| 01.02.2024 | 43,73 | 43,94 | 42,66 | 42,74 | -1,41% | 378,00 |
| 31.01.2024 | 44,29 | 44,29 | 43,35 | 43,35 | -2,29% | 524,00 |
| 30.01.2024 | 44,37 | 44,37 | 44,37 | 44,37 | -0,38% | 4,00 |
| 29.01.2024 | 44,68 | 44,68 | 44,54 | 44,54 | -0,46% | 245,00 |
| 25.01.2024 | 44,46 | 44,74 | 44,46 | 44,74 | 1,68% | 8,00 |
| 23.01.2024 | 43,98 | 44,00 | 43,87 | 44,00 | 0,51% | 550,00 |
| 22.01.2024 | 43,86 | 43,86 | 43,78 | 43,78 | 0,47% | 34,00 |
| 19.01.2024 | 43,59 | 43,59 | 43,57 | 43,57 | 0,23% | 1.250,00 |
| 18.01.2024 | 43,30 | 43,47 | 43,30 | 43,47 | 0,49% | 157,00 |
| 17.01.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -0,36% | 30,00 |
| 16.01.2024 | 43,05 | 43,82 | 43,05 | 43,42 | 0,87% | 330,00 |
| 15.01.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -0,94% | 33,00 |
| 12.01.2024 | 43,50 | 43,58 | 43,22 | 43,45 | -1,38% | 159,00 |
| 11.01.2024 | 44,06 | 44,06 | 44,06 | 44,06 | -0,15% | 20,00 |
| 08.01.2024 | 43,85 | 44,13 | 43,85 | 44,13 | 0,28% | 165,00 |
| 05.01.2024 | 43,72 | 44,00 | 43,72 | 44,00 | 0,89% | 46,00 |
| 04.01.2024 | 43,60 | 44,07 | 43,60 | 43,61 | -1,22% | 313,00 |
| 03.01.2024 | 43,78 | 44,15 | 43,63 | 44,15 | 0,30% | 647,00 |
| 02.01.2024 | 44,02 | 44,02 | 44,02 | 44,02 | 0,34% | 1,00 |
| 28.12.2023 | 43,64 | 44,13 | 43,60 | 43,87 | 0,71% | 189,00 |
| 27.12.2023 | 43,68 | 43,93 | 43,56 | 43,56 | 0,48% | 293,00 |
| 22.12.2023 | 43,43 | 43,43 | 43,35 | 43,35 | -1,31% | 500,00 |
| 21.12.2023 | 43,80 | 44,07 | 43,66 | 43,93 | 0,71% | 1.168,00 |
| 20.12.2023 | 43,87 | 44,26 | 43,62 | 43,62 | -0,45% | 821,00 |
| 19.12.2023 | 45,30 | 45,69 | 43,81 | 43,81 | -3,28% | 1.865,00 |
| 18.12.2023 | 36,33 | 46,48 | 36,33 | 45,30 | 25,84% | 8.224,00 |
| 15.12.2023 | 35,86 | 36,20 | 35,86 | 36,00 | 2,45% | 289,00 |
| 14.12.2023 | 35,66 | 35,70 | 35,14 | 35,14 | -1,28% | 1.503,00 |
| 13.12.2023 | 33,88 | 35,59 | 33,88 | 35,59 | 5,67% | 778,00 |
| 12.12.2023 | 33,38 | 33,68 | 33,38 | 33,68 | 0,42% | 320,00 |
| 11.12.2023 | 33,54 | 33,54 | 33,54 | 33,54 | -0,37% | 5,00 |
| 08.12.2023 | 33,28 | 33,67 | 33,28 | 33,67 | 1,43% | 51,00 |
| 07.12.2023 | 33,06 | 33,21 | 33,06 | 33,19 | -0,64% | 143,00 |
| 05.12.2023 | 33,60 | 33,60 | 33,41 | 33,41 | -0,95% | 61,00 |
| 04.12.2023 | 33,22 | 33,73 | 33,18 | 33,73 | 1,72% | 478,00 |
| 01.12.2023 | 33,16 | 33,16 | 33,16 | 33,16 | 0,74% | 1,00 |
| 30.11.2023 | 32,54 | 32,91 | 32,51 | 32,91 | 2,01% | 278,00 |
| 29.11.2023 | 32,26 | 32,26 | 32,26 | 32,26 | 0,95% | 100,00 |
| 24.11.2023 | 31,96 | 31,96 | 31,96 | 31,96 | 1,44% | 20,00 |
| 22.11.2023 | 32,03 | 32,03 | 31,50 | 31,50 | 0,62% | 639,00 |
| 20.11.2023 | 31,18 | 31,53 | 31,18 | 31,31 | -0,52% | 167,00 |
| 17.11.2023 | 31,66 | 31,66 | 31,47 | 31,47 | -1,21% | 303,00 |
| 16.11.2023 | 31,55 | 31,86 | 31,55 | 31,86 | 0,49% | 44,00 |
| 15.11.2023 | 31,74 | 31,74 | 31,70 | 31,70 | 0,16% | 103,00 |
| 14.11.2023 | 31,74 | 31,83 | 31,65 | 31,65 | -1,33% | 296,00 |
| 13.11.2023 | 32,08 | 32,08 | 32,08 | 32,08 | 0,61% | 20,00 |
| 09.11.2023 | 31,83 | 31,88 | 31,83 | 31,88 | 0,03% | 590,00 |
| 08.11.2023 | 32,32 | 32,32 | 31,87 | 31,87 | -0,23% | 356,00 |
| 07.11.2023 | 31,76 | 31,95 | 31,76 | 31,95 | -0,45% | 100,00 |
| 06.11.2023 | 31,82 | 32,09 | 31,76 | 32,09 | 0,53% | 333,00 |
| 03.11.2023 | 31,92 | 31,92 | 31,92 | 31,92 | -0,25% | 5,00 |