55,730$
-0,87%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 56,31 | 56,31 | 55,71 | 55,73 | -0,87% | 1.736,00 |
| 20.10.2026 | 56,35 | 57,32 | 56,18 | 56,22 | -2,06% | 174.477,00 |
| 19.10.2026 | 58,82 | 58,85 | 57,31 | 57,40 | 4,42% | 215.630,00 |
| 16.10.2026 | 55,21 | 56,00 | 54,71 | 54,97 | -0,43% | 96.918,00 |
| 15.10.2026 | 54,30 | 55,23 | 54,04 | 55,21 | -2,66% | 171.180,00 |
| 14.10.2026 | 57,15 | 57,69 | 56,40 | 56,72 | 1,32% | 189.893,00 |
| 13.10.2026 | 55,44 | 56,26 | 55,27 | 55,98 | 0,61% | 211.659,00 |
| 12.10.2026 | 56,13 | 56,17 | 55,52 | 55,64 | -3,20% | 169.213,00 |
| 09.10.2026 | 57,35 | 57,54 | 56,99 | 57,48 | 1,29% | 168.625,00 |
| 08.10.2026 | 56,60 | 57,24 | 56,50 | 56,75 | 0,87% | 228.999,00 |
| 07.10.2026 | 56,84 | 56,84 | 55,86 | 56,26 | -4,22% | 191.772,00 |
| 06.10.2026 | 59,08 | 59,48 | 58,64 | 58,74 | 0,88% | 233.324,00 |
| 05.10.2026 | 58,10 | 58,58 | 58,02 | 58,23 | 1,11% | 146.136,00 |
| 02.10.2026 | 57,31 | 58,11 | 57,28 | 57,59 | 2,60% | 171.070,00 |
| 01.10.2026 | 56,08 | 56,87 | 55,49 | 56,13 | -0,50% | 174.821,00 |
| 30.09.2026 | 56,53 | 57,05 | 56,32 | 56,41 | 0,09% | 115.179,00 |
| 29.09.2026 | 56,53 | 56,53 | 55,70 | 56,36 | -2,56% | 217.675,00 |
| 28.09.2026 | 57,42 | 58,43 | 57,42 | 57,84 | 1,56% | 203.313,00 |
| 25.09.2026 | 56,37 | 57,28 | 56,37 | 56,95 | 1,59% | 132.710,00 |
| 24.09.2026 | 56,01 | 56,50 | 55,65 | 56,06 | -0,37% | 197.946,00 |
| 23.09.2026 | 56,90 | 57,00 | 56,09 | 56,27 | -4,71% | 269.259,00 |
| 22.09.2026 | 58,18 | 59,13 | 58,09 | 59,05 | 1,69% | 155.694,00 |
| 21.09.2026 | 58,92 | 58,92 | 57,74 | 58,07 | -0,24% | 181.898,00 |
| 18.09.2026 | 58,80 | 58,80 | 58,16 | 58,21 | -3,13% | 278.274,00 |
| 17.09.2026 | 60,34 | 60,50 | 60,04 | 60,09 | 1,52% | 192.735,00 |
| 16.09.2026 | 60,45 | 60,45 | 58,42 | 59,19 | -3,13% | 193.246,00 |
| 15.09.2026 | 61,21 | 61,52 | 60,63 | 61,10 | 2,45% | 191.566,00 |
| 14.09.2026 | 59,97 | 60,39 | 59,56 | 59,64 | -5,24% | 205.773,00 |
| 11.09.2026 | 62,51 | 62,99 | 62,47 | 62,94 | 2,18% | 191.499,00 |
| 10.09.2026 | 61,88 | 62,00 | 61,25 | 61,60 | -1,39% | 202.933,00 |
| 09.09.2026 | 62,37 | 63,02 | 62,34 | 62,47 | 1,56% | 250.263,00 |
| 08.09.2026 | 61,86 | 62,15 | 61,40 | 61,51 | -1,96% | 193.514,00 |