37,700€
1,42%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 36,87 | 37,70 | 36,87 | 37,55 | 1,01% | - |
| 24.04.2025 | 37,17 | 37,27 | 36,28 | 37,17 | 0,28% | - |
| 23.04.2025 | 36,02 | 37,13 | 35,60 | 37,07 | 4,28% | 70,00 |
| 22.04.2025 | 36,13 | 36,13 | 33,74 | 35,55 | -2,72% | - |
| 17.04.2025 | 36,57 | 37,38 | 36,41 | 36,54 | -0,14% | - |
| 16.04.2025 | 36,69 | 36,92 | 34,84 | 36,59 | -0,27% | - |
| 15.04.2025 | 36,05 | 36,97 | 35,94 | 36,69 | 1,90% | - |
| 14.04.2025 | 35,19 | 36,33 | 34,65 | 36,01 | 1,85% | 532,00 |
| 11.04.2025 | 36,22 | 36,73 | 33,86 | 35,35 | -3,22% | - |
| 10.04.2025 | 35,49 | 38,54 | 35,49 | 36,53 | -11,17% | - |
| 09.04.2025 | 40,26 | 42,01 | 38,84 | 41,12 | 2,48% | - |
| 08.04.2025 | 40,87 | 42,38 | 39,29 | 40,12 | -1,61% | 330,00 |
| 07.04.2025 | 33,82 | 40,89 | 32,90 | 40,78 | 16,57% | - |
| 04.04.2025 | 35,70 | 35,80 | 32,72 | 34,98 | -1,12% | - |
| 03.04.2025 | 38,42 | 38,55 | 35,34 | 35,38 | -9,51% | - |
| 02.04.2025 | 39,04 | 39,34 | 38,30 | 39,10 | 0,03% | - |
| 01.04.2025 | 38,95 | 40,76 | 38,37 | 39,09 | -0,06% | - |
| 31.03.2025 | 39,92 | 39,92 | 38,02 | 39,11 | -1,84% | - |
| 28.03.2025 | 40,04 | 42,64 | 39,14 | 39,85 | -0,67% | - |
| 27.03.2025 | 40,05 | 40,34 | 39,05 | 40,11 | 0,31% | - |
| 26.03.2025 | 39,93 | 40,44 | 39,44 | 39,99 | 0,14% | 40,00 |
| 25.03.2025 | 38,19 | 40,00 | 37,82 | 39,93 | 4,83% | - |
| 24.03.2025 | 38,19 | 38,91 | 37,63 | 38,09 | 0,74% | - |
| 21.03.2025 | 37,63 | 38,08 | 37,01 | 37,81 | 1,48% | - |
| 20.03.2025 | 38,32 | 38,54 | 36,56 | 37,26 | -2,40% | 903,00 |
| 19.03.2025 | 37,92 | 38,39 | 37,70 | 38,18 | 0,68% | 100,00 |
| 18.03.2025 | 36,83 | 38,45 | 36,63 | 37,92 | 2,96% | 238,00 |
| 17.03.2025 | 36,07 | 37,73 | 35,85 | 36,83 | 3,04% | - |
| 14.03.2025 | 34,61 | 35,86 | 34,47 | 35,75 | 3,23% | 20,00 |
| 13.03.2025 | 34,98 | 35,65 | 34,47 | 34,63 | -1,25% | - |
| 12.03.2025 | 33,79 | 35,46 | 33,50 | 35,07 | 3,20% | 288,00 |
| 11.03.2025 | 32,47 | 34,03 | 31,92 | 33,98 | 3,98% | 570,00 |
| 10.03.2025 | 33,42 | 33,62 | 31,58 | 32,68 | -2,21% | 550,00 |
| 07.03.2025 | 34,02 | 34,38 | 33,09 | 33,42 | -3,12% | - |
| 06.03.2025 | 34,86 | 34,93 | 33,98 | 34,49 | -0,40% | - |
| 05.03.2025 | 35,90 | 35,97 | 34,51 | 34,63 | -2,87% | - |
| 04.03.2025 | 37,13 | 38,10 | 34,68 | 35,66 | -3,85% | 175,00 |
| 03.03.2025 | 38,59 | 39,02 | 37,02 | 37,09 | -4,15% | 19,00 |
| 28.02.2025 | 37,47 | 38,79 | 37,15 | 38,69 | 3,15% | 64,00 |
| 27.02.2025 | 36,56 | 38,34 | 36,35 | 37,51 | 4,14% | - |
| 26.02.2025 | 36,13 | 36,75 | 35,90 | 36,02 | -0,52% | 2,00 |
| 25.02.2025 | 36,04 | 36,52 | 35,60 | 36,21 | 0,37% | 133,00 |
| 24.02.2025 | 35,30 | 36,39 | 34,57 | 36,08 | 2,20% | - |
| 21.02.2025 | 36,11 | 36,50 | 35,19 | 35,30 | -2,28% | - |
| 20.02.2025 | 37,33 | 37,39 | 35,91 | 36,12 | -3,75% | - |
| 19.02.2025 | 36,57 | 37,64 | 36,11 | 37,53 | 2,35% | - |
| 18.02.2025 | 36,73 | 37,03 | 36,27 | 36,67 | -0,18% | 45,00 |
| 17.02.2025 | 36,67 | 36,82 | 36,67 | 36,73 | 0,27% | - |
| 14.02.2025 | 37,12 | 37,39 | 35,84 | 36,64 | -1,58% | - |
| 13.02.2025 | 37,29 | 37,71 | 36,22 | 37,23 | 0,03% | 20,00 |
| 12.02.2025 | 37,52 | 38,09 | 37,22 | 37,22 | -1,69% | 2,00 |
| 11.02.2025 | 37,98 | 38,27 | 37,25 | 37,86 | 1,13% | 100,00 |
| 10.02.2025 | 41,57 | 41,76 | 36,31 | 37,43 | 4,53% | 1.048,00 |
| 07.02.2025 | 37,81 | 40,07 | 34,40 | 35,81 | -4,91% | 730,00 |
| 06.02.2025 | 36,48 | 38,23 | 36,45 | 37,66 | 3,38% | - |
| 05.02.2025 | 36,49 | 37,03 | 35,98 | 36,43 | 0,52% | 150,00 |
| 04.02.2025 | 35,46 | 36,31 | 35,13 | 36,24 | 2,14% | 124,00 |
| 03.02.2025 | 35,46 | 36,76 | 34,10 | 35,48 | -0,34% | 800,00 |
| 31.01.2025 | 35,16 | 36,34 | 34,77 | 35,60 | 1,63% | 120,00 |
| 30.01.2025 | 35,27 | 35,59 | 34,87 | 35,03 | -0,38% | - |
| 29.01.2025 | 34,87 | 36,00 | 34,70 | 35,16 | 0,95% | 500,00 |
| 28.01.2025 | 35,20 | 35,89 | 34,73 | 34,83 | -0,80% | - |
| 27.01.2025 | 35,67 | 35,81 | 34,36 | 35,11 | -1,55% | 330,00 |
| 24.01.2025 | 35,52 | 36,04 | 35,24 | 35,66 | 0,27% | - |
| 23.01.2025 | 35,09 | 35,84 | 34,79 | 35,57 | 1,51% | - |
| 22.01.2025 | 35,08 | 35,57 | 34,92 | 35,04 | -0,45% | - |
| 21.01.2025 | 34,78 | 35,80 | 34,64 | 35,20 | 1,19% | - |
| 20.01.2025 | 34,99 | 35,30 | 34,74 | 34,79 | -0,70% | - |
| 17.01.2025 | 34,77 | 35,50 | 34,77 | 35,03 | 0,83% | 3,00 |
| 16.01.2025 | 35,65 | 35,90 | 34,71 | 34,74 | -2,15% | - |
| 15.01.2025 | 35,54 | 36,33 | 34,71 | 35,51 | 0,30% | 50,00 |
| 14.01.2025 | 35,69 | 36,24 | 35,06 | 35,40 | -0,53% | - |
| 13.01.2025 | 33,35 | 36,93 | 33,35 | 35,59 | 6,29% | 1.351,00 |
| 10.01.2025 | 31,86 | 33,61 | 31,72 | 33,48 | 5,08% | - |
| 09.01.2025 | 31,76 | 32,00 | 31,76 | 31,86 | 0,39% | - |
| 08.01.2025 | 32,31 | 32,59 | 31,08 | 31,74 | -1,51% | 3,00 |
| 07.01.2025 | 31,72 | 32,84 | 31,54 | 32,23 | 1,45% | - |
| 06.01.2025 | 29,82 | 31,81 | 29,59 | 31,77 | 7,47% | 200,00 |
| 03.01.2025 | 31,87 | 32,08 | 28,32 | 29,56 | -6,66% | 925,00 |
| 02.01.2025 | 29,95 | 33,42 | 29,95 | 31,67 | 6,46% | - |
| 30.12.2024 | 29,93 | 30,14 | 29,75 | 29,75 | -0,40% | - |
| 27.12.2024 | 30,48 | 30,48 | 29,39 | 29,87 | -2,02% | - |
| 23.12.2024 | 29,27 | 30,54 | 28,65 | 30,48 | 4,21% | 50,00 |
| 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% | - |