29,270€
0,03%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,31 | 29,98 | 28,05 | 29,25 | -0,04% | 24,00 |
| 19.12.2024 | 30,02 | 30,76 | 28,73 | 29,26 | -2,65% | - |
| 18.12.2024 | 30,45 | 30,87 | 29,67 | 30,06 | -1,30% | - |
| 17.12.2024 | 31,28 | 31,28 | 29,94 | 30,46 | -2,63% | 24,00 |
| 16.12.2024 | 31,73 | 31,87 | 31,07 | 31,28 | -1,11% | 3,00 |
| 13.12.2024 | 32,45 | 32,74 | 30,99 | 31,63 | -2,53% | - |
| 12.12.2024 | 33,45 | 33,73 | 32,23 | 32,45 | -3,02% | - |
| 11.12.2024 | 33,36 | 34,83 | 32,69 | 33,46 | 0,34% | - |
| 10.12.2024 | 37,11 | 37,29 | 30,47 | 33,35 | -10,15% | - |
| 09.12.2024 | 36,18 | 37,59 | 36,18 | 37,11 | 2,34% | - |
| 06.12.2024 | 36,56 | 37,03 | 35,51 | 36,26 | -0,83% | 70,00 |
| 05.12.2024 | 36,46 | 36,91 | 35,90 | 36,56 | 0,27% | - |
| 04.12.2024 | 35,75 | 37,07 | 35,57 | 36,47 | 1,99% | 2.898,00 |
| 03.12.2024 | 38,97 | 39,18 | 35,13 | 35,75 | -8,33% | 243,00 |
| 02.12.2024 | 38,66 | 39,80 | 38,31 | 39,00 | 0,75% | 20,00 |
| 29.11.2024 | 38,42 | 39,07 | 38,21 | 38,71 | 0,75% | - |
| 28.11.2024 | 38,18 | 38,46 | 38,18 | 38,42 | 0,62% | - |
| 27.11.2024 | 37,85 | 38,58 | 37,00 | 38,18 | 0,89% | - |
| 26.11.2024 | 36,67 | 38,28 | 36,48 | 37,85 | 3,20% | - |
| 25.11.2024 | 37,53 | 37,69 | 36,03 | 36,67 | -2,25% | - |
| 22.11.2024 | 38,54 | 39,84 | 37,21 | 37,52 | -2,67% | - |
| 21.11.2024 | 36,37 | 40,06 | 36,17 | 38,54 | 5,92% | - |
| 20.11.2024 | 36,75 | 40,05 | 36,10 | 36,39 | -0,98% | - |
| 19.11.2024 | 35,86 | 36,99 | 35,66 | 36,75 | 2,42% | - |
| 18.11.2024 | 34,42 | 36,38 | 33,90 | 35,88 | 4,59% | - |
| 15.11.2024 | 34,67 | 36,00 | 33,25 | 34,31 | -1,06% | - |
| 14.11.2024 | 35,93 | 36,12 | 34,49 | 34,67 | -3,51% | 14,00 |
| 13.11.2024 | 37,66 | 38,07 | 34,63 | 35,93 | -4,61% | - |
| 12.11.2024 | 37,96 | 38,36 | 37,37 | 37,67 | -0,52% | - |
| 11.11.2024 | 38,54 | 38,99 | 37,73 | 37,86 | -1,51% | 5,00 |
| 08.11.2024 | 38,91 | 39,77 | 38,40 | 38,44 | -1,43% | 5,00 |
| 07.11.2024 | 39,37 | 40,26 | 38,81 | 39,00 | -0,95% | 20,00 |
| 06.11.2024 | 36,35 | 40,43 | 36,35 | 39,38 | 9,99% | 468,00 |
| 05.11.2024 | 35,17 | 36,62 | 35,06 | 35,80 | 1,79% | - |
| 04.11.2024 | 35,65 | 35,71 | 34,93 | 35,17 | -1,35% | - |
| 01.11.2024 | 36,07 | 36,37 | 35,52 | 35,65 | -0,78% | - |
| 31.10.2024 | 36,34 | 37,52 | 34,89 | 35,93 | -1,11% | - |
| 30.10.2024 | 36,56 | 36,74 | 36,22 | 36,34 | -0,63% | - |
| 29.10.2024 | 35,51 | 36,99 | 35,12 | 36,57 | 2,96% | - |
| 28.10.2024 | 35,77 | 36,12 | 35,25 | 35,51 | -0,79% | - |
| 25.10.2024 | 35,62 | 36,57 | 35,32 | 35,80 | 0,49% | - |
| 24.10.2024 | 36,71 | 36,90 | 35,62 | 35,62 | -2,96% | - |
| 23.10.2024 | 35,92 | 37,12 | 35,83 | 36,71 | 2,20% | - |
| 22.10.2024 | 35,97 | 36,12 | 35,37 | 35,92 | -0,13% | - |
| 21.10.2024 | 34,89 | 36,03 | 34,65 | 35,96 | 3,08% | - |
| 18.10.2024 | 34,95 | 35,16 | 34,65 | 34,89 | -0,20% | - |
| 17.10.2024 | 35,07 | 35,21 | 34,80 | 34,96 | -0,33% | - |
| 16.10.2024 | 34,01 | 35,08 | 33,71 | 35,07 | 3,13% | - |
| 15.10.2024 | 33,25 | 34,14 | 33,12 | 34,01 | 2,28% | - |
| 14.10.2024 | 33,32 | 33,49 | 33,07 | 33,25 | -0,37% | - |
| 11.10.2024 | 32,38 | 33,56 | 32,00 | 33,37 | 3,10% | - |
| 10.10.2024 | 32,59 | 32,76 | 32,27 | 32,37 | -0,47% | - |
| 09.10.2024 | 32,11 | 32,61 | 32,10 | 32,52 | 1,25% | - |
| 08.10.2024 | 32,20 | 32,44 | 31,86 | 32,12 | -0,26% | - |
| 07.10.2024 | 32,31 | 32,49 | 32,09 | 32,20 | -0,05% | - |
| 04.10.2024 | 31,67 | 32,39 | 31,57 | 32,22 | 1,74% | - |
| 03.10.2024 | 31,33 | 31,85 | 31,09 | 31,67 | 0,72% | - |
| 02.10.2024 | 31,62 | 31,80 | 31,34 | 31,44 | -0,55% | - |
| 01.10.2024 | 31,73 | 32,03 | 31,40 | 31,62 | -0,79% | - |
| 30.09.2024 | 31,89 | 32,07 | 31,02 | 31,87 | -0,32% | - |
| 27.09.2024 | 32,32 | 32,64 | 31,44 | 31,97 | -1,28% | - |
| 26.09.2024 | 34,48 | 34,65 | 31,98 | 32,39 | -6,08% | - |
| 25.09.2024 | 33,81 | 34,72 | 32,99 | 34,48 | 1,57% | - |
| 24.09.2024 | 34,75 | 35,17 | 33,82 | 33,95 | -2,48% | - |
| 23.09.2024 | 34,87 | 35,05 | 34,17 | 34,81 | 0,14% | - |
| 20.09.2024 | 34,12 | 35,17 | 33,70 | 34,76 | 1,91% | - |
| 19.09.2024 | 33,20 | 34,30 | 33,19 | 34,11 | 3,07% | - |
| 18.09.2024 | 32,51 | 34,06 | 32,51 | 33,09 | 1,81% | - |
| 17.09.2024 | 32,52 | 32,91 | 31,30 | 32,51 | -0,06% | - |
| 16.09.2024 | 32,69 | 33,12 | 32,33 | 32,53 | -0,50% | - |
| 13.09.2024 | 30,97 | 34,51 | 30,96 | 32,69 | 4,46% | - |
| 12.09.2024 | 30,43 | 31,83 | 30,31 | 31,30 | 2,84% | - |
| 11.09.2024 | 28,41 | 30,78 | 27,41 | 30,43 | 7,09% | - |
| 10.09.2024 | 30,59 | 30,59 | 27,51 | 28,42 | -7,11% | - |
| 09.09.2024 | 28,19 | 30,59 | 28,19 | 30,59 | 8,44% | 200,00 |
| 06.09.2024 | 27,42 | 29,04 | 27,42 | 28,21 | 2,83% | - |
| 05.09.2024 | 26,66 | 27,92 | 26,66 | 27,43 | 2,85% | 3,00 |
| 04.09.2024 | 32,28 | 33,42 | 24,31 | 26,67 | -17,38% | 300,00 |
| 03.09.2024 | 34,24 | 34,27 | 31,43 | 32,28 | -5,72% | - |
| 02.09.2024 | 34,28 | 34,31 | 34,17 | 34,24 | 0,26% | - |
| 30.08.2024 | 34,67 | 35,37 | 33,81 | 34,15 | -1,49% | - |
| 29.08.2024 | 33,55 | 34,82 | 33,55 | 34,67 | 3,30% | 100,00 |
| 28.08.2024 | 33,96 | 34,24 | 33,30 | 33,56 | -1,30% | - |
| 27.08.2024 | 33,85 | 34,43 | 33,55 | 34,00 | 0,43% | - |
| 26.08.2024 | 33,25 | 34,05 | 33,04 | 33,86 | 1,80% | - |
| 23.08.2024 | 34,30 | 34,65 | 33,13 | 33,26 | -3,05% | - |
| 22.08.2024 | 34,93 | 35,25 | 34,26 | 34,30 | -1,86% | - |
| 21.08.2024 | 34,17 | 35,35 | 33,99 | 34,95 | 2,30% | - |
| 20.08.2024 | 35,47 | 35,58 | 33,81 | 34,17 | -3,69% | 100,00 |
| 19.08.2024 | 37,78 | 38,03 | 34,89 | 35,47 | -6,10% | - |
| 16.08.2024 | 38,04 | 38,29 | 37,77 | 37,78 | -0,62% | - |
| 15.08.2024 | 38,40 | 39,06 | 37,96 | 38,01 | -1,02% | - |
| 14.08.2024 | 38,20 | 38,74 | 37,51 | 38,40 | 0,50% | - |
| 13.08.2024 | 37,70 | 38,21 | 37,38 | 38,21 | 1,69% | - |
| 12.08.2024 | 37,85 | 38,33 | 37,42 | 37,57 | -0,74% | - |
| 09.08.2024 | 38,38 | 38,42 | 37,48 | 37,85 | -1,36% | - |
| 08.08.2024 | 37,60 | 39,02 | 37,31 | 38,37 | 2,06% | - |
| 07.08.2024 | 36,91 | 38,03 | 36,62 | 37,60 | 2,84% | - |
| 06.08.2024 | 35,56 | 36,70 | 35,56 | 36,56 | 2,82% | - |
| 05.08.2024 | 36,93 | 36,93 | 34,78 | 35,56 | -3,69% | - |