182,350$
0,42%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 176,59 | 183,88 | 175,01 | 182,35 | 0,42% | 1.253.495,00 |
| 06.03.2026 | 185,83 | 185,84 | 180,30 | 181,58 | -4,39% | 1.239.037,00 |
| 05.03.2026 | 192,10 | 193,79 | 187,23 | 189,91 | -2,06% | 1.228.028,00 |
| 04.03.2026 | 198,69 | 199,80 | 193,86 | 193,91 | -1,80% | 912.645,00 |
| 03.03.2026 | 196,02 | 197,52 | 187,99 | 197,47 | -2,02% | 1.056.265,00 |
| 02.03.2026 | 193,14 | 201,76 | 190,38 | 201,54 | 4,35% | 1.338.234,00 |
| 27.02.2026 | 191,14 | 193,22 | 188,05 | 193,13 | 0,28% | 1.315.103,00 |
| 26.02.2026 | 191,15 | 193,08 | 188,50 | 192,60 | 0,58% | 804.043,00 |
| 25.02.2026 | 193,47 | 193,93 | 190,34 | 191,48 | 0,32% | 1.218.898,00 |
| 24.02.2026 | 195,94 | 196,15 | 190,70 | 190,87 | -1,30% | 1.141.229,00 |
| 20.02.2026 | 190,70 | 193,43 | 187,06 | 193,39 | 1,48% | 1.318.599,00 |
| 19.02.2026 | 190,52 | 193,56 | 189,71 | 190,57 | -1,13% | 989.806,00 |
| 18.02.2026 | 194,06 | 195,66 | 190,01 | 192,74 | 0,43% | 1.137.061,00 |
| 17.02.2026 | 190,80 | 192,55 | 186,71 | 191,92 | 0,13% | 1.109.667,00 |
| 13.02.2026 | 189,00 | 194,28 | 185,00 | 191,68 | -3,92% | 2.643.679,00 |
| 12.02.2026 | 205,64 | 207,98 | 195,10 | 199,51 | -3,05% | 1.479.430,00 |
| 11.02.2026 | 205,02 | 208,47 | 203,81 | 205,78 | 2,32% | 1.232.120,00 |
| 10.02.2026 | 202,58 | 203,48 | 198,46 | 201,12 | -0,80% | 916.772,00 |
| 09.02.2026 | 200,89 | 203,98 | 197,03 | 202,74 | 0,15% | 1.182.260,00 |
| 06.02.2026 | 195,75 | 202,86 | 195,55 | 202,43 | 4,88% | 1.289.948,00 |
| 05.02.2026 | 195,44 | 199,60 | 190,80 | 193,02 | -2,95% | 1.896.115,00 |
| 04.02.2026 | 193,23 | 199,10 | 191,97 | 198,88 | 3,07% | 1.712.129,00 |
| 03.02.2026 | 187,87 | 195,18 | 187,25 | 192,95 | 3,43% | 1.662.481,00 |
| 02.02.2026 | 178,63 | 186,62 | 178,17 | 186,55 | 3,89% | 1.676.111,00 |
| 30.01.2026 | 180,02 | 183,79 | 178,64 | 179,57 | -1,32% | 1.392.567,00 |
| 29.01.2026 | 177,03 | 182,26 | 175,81 | 181,97 | 4,39% | 1.578.402,00 |
| 28.01.2026 | 176,23 | 176,55 | 173,15 | 174,31 | -0,76% | 1.286.036,00 |
| 27.01.2026 | 173,42 | 177,53 | 170,20 | 175,65 | 1,34% | 1.676.254,00 |
| 26.01.2026 | 184,40 | 185,56 | 173,08 | 173,32 | -3,07% | 2.188.911,00 |
| 22.01.2026 | 181,82 | 182,81 | 177,81 | 178,81 | -0,55% | 1.303.806,00 |
| 21.01.2026 | 173,70 | 180,57 | 173,65 | 179,80 | 4,66% | 1.133.297,00 |
| 20.01.2026 | 173,00 | 173,00 | 170,85 | 171,79 | -1,03% | 978.880,00 |
| 16.01.2026 | 174,65 | 175,30 | 171,77 | 173,58 | -0,87% | 1.022.057,00 |
| 15.01.2026 | 171,78 | 175,63 | 170,40 | 175,11 | 2,52% | 1.921.130,00 |
| 14.01.2026 | 169,26 | 173,05 | 169,13 | 170,80 | 0,57% | 1.506.892,00 |
| 13.01.2026 | 170,13 | 172,13 | 169,18 | 169,84 | 0,29% | 985.999,00 |
| 12.01.2026 | 169,19 | 170,79 | 166,53 | 169,35 | 0,05% | 1.086.095,00 |
| 09.01.2026 | 170,34 | 172,43 | 168,00 | 169,27 | -1,68% | 1.150.569,00 |
| 08.01.2026 | 167,22 | 173,10 | 166,16 | 172,16 | 2,58% | 1.037.840,00 |
| 07.01.2026 | 172,30 | 172,50 | 167,16 | 167,83 | -2,84% | 1.425.628,00 |
| 06.01.2026 | 172,42 | 174,05 | 168,67 | 172,74 | 0,53% | 1.664.102,00 |
| 05.01.2026 | 176,33 | 177,31 | 170,13 | 171,83 | -2,40% | 1.744.398,00 |
| 02.01.2026 | 171,63 | 176,59 | 171,15 | 176,06 | 3,90% | 901.224,00 |
| 31.12.2025 | 170,41 | 171,77 | 168,48 | 169,45 | -0,92% | 693.860,00 |
| 30.12.2025 | 173,58 | 173,65 | 170,86 | 171,03 | -1,07% | 745.982,00 |
| 29.12.2025 | 173,93 | 174,24 | 172,25 | 172,88 | -1,47% | 726.689,00 |
| 26.12.2025 | 175,81 | 176,00 | 174,55 | 175,46 | 0,05% | 469.027,00 |
| 24.12.2025 | 177,33 | 178,06 | 173,99 | 175,38 | -1,03% | 778.795,00 |
| 23.12.2025 | 175,87 | 178,36 | 175,21 | 177,20 | 0,82% | 940.898,00 |
| 22.12.2025 | 174,52 | 175,95 | 172,74 | 175,76 | 0,83% | 976.989,00 |
| 19.12.2025 | 174,58 | 176,98 | 173,20 | 174,31 | -0,15% | 3.268.284,00 |
| 18.12.2025 | 172,88 | 176,62 | 172,57 | 174,58 | 1,09% | 1.932.797,00 |
| 17.12.2025 | 166,50 | 172,95 | 165,80 | 172,69 | 2,10% | 2.071.506,00 |
| 16.12.2025 | 168,19 | 169,59 | 167,36 | 169,13 | 0,15% | 1.124.050,00 |
| 15.12.2025 | 171,48 | 171,75 | 166,08 | 168,88 | -1,80% | 1.830.271,00 |
| 12.12.2025 | 173,43 | 174,31 | 170,44 | 171,97 | -0,60% | 1.276.394,00 |
| 11.12.2025 | 171,23 | 173,86 | 170,83 | 173,01 | 1,04% | 1.058.059,00 |
| 10.12.2025 | 165,44 | 172,64 | 165,41 | 171,23 | 3,51% | 1.366.883,00 |
| 09.12.2025 | 165,14 | 167,05 | 164,39 | 165,43 | -0,43% | 753.981,00 |
| 08.12.2025 | 165,35 | 167,89 | 164,57 | 166,14 | 0,56% | 846.028,00 |
| 05.12.2025 | 168,20 | 168,20 | 163,87 | 165,22 | -1,72% | 1.420.653,00 |
| 04.12.2025 | 170,51 | 170,67 | 166,45 | 168,11 | -1,98% | 1.694.795,00 |
| 03.12.2025 | 167,46 | 172,94 | 167,19 | 171,50 | 2,31% | 1.453.388,00 |
| 02.12.2025 | 168,32 | 169,32 | 166,52 | 167,63 | 0,01% | 1.092.432,00 |
| 01.12.2025 | 166,10 | 169,49 | 166,10 | 167,62 | -0,13% | 942.543,00 |
| 28.11.2025 | 167,44 | 168,36 | 166,05 | 167,83 | 0,73% | 641.473,00 |
| 26.11.2025 | 164,20 | 167,07 | 163,75 | 166,62 | 1,44% | 841.633,00 |
| 25.11.2025 | 162,64 | 166,42 | 161,63 | 164,25 | 1,90% | 1.158.192,00 |
| 24.11.2025 | 159,18 | 161,79 | 156,91 | 161,19 | 5,28% | 1.674.529,00 |
| 20.11.2025 | 156,36 | 159,73 | 152,77 | 153,11 | -1,54% | 861.209,00 |
| 19.11.2025 | 155,00 | 156,36 | 153,36 | 155,50 | 0,58% | 870.160,00 |
| 18.11.2025 | 153,48 | 156,77 | 153,05 | 154,61 | -0,30% | 1.178.409,00 |
| 17.11.2025 | 154,99 | 158,88 | 154,14 | 155,07 | 0,30% | 1.078.456,00 |
| 13.11.2025 | 158,00 | 158,85 | 151,81 | 154,61 | -2,03% | 1.336.471,00 |
| 12.11.2025 | 153,70 | 159,83 | 153,27 | 157,81 | 3,56% | 1.640.219,00 |
| 11.11.2025 | 152,51 | 154,26 | 151,98 | 152,38 | -0,03% | 897.464,00 |
| 10.11.2025 | 153,00 | 153,90 | 150,22 | 152,43 | 0,32% | 1.267.528,00 |
| 07.11.2025 | 152,40 | 153,55 | 150,29 | 151,94 | -0,58% | 1.085.373,00 |
| 06.11.2025 | 154,88 | 156,64 | 151,88 | 152,82 | -0,82% | 1.304.015,00 |
| 05.11.2025 | 151,64 | 154,86 | 150,03 | 154,09 | 1,63% | 1.146.385,00 |
| 04.11.2025 | 152,00 | 154,75 | 151,17 | 151,62 | -2,78% | 1.282.006,00 |
| 03.11.2025 | 156,08 | 156,61 | 153,14 | 155,95 | -0,54% | 1.313.892,00 |
| 31.10.2025 | 156,57 | 159,85 | 156,11 | 156,80 | -0,87% | 1.351.702,00 |
| 30.10.2025 | 162,67 | 163,25 | 158,01 | 158,18 | -3,26% | 1.267.501,00 |
| 29.10.2025 | 161,55 | 164,73 | 159,40 | 163,51 | 1,51% | 1.060.177,00 |
| 28.10.2025 | 158,02 | 163,10 | 157,29 | 161,07 | 1,93% | 1.532.549,00 |
| 27.10.2025 | 153,71 | 158,50 | 151,64 | 158,02 | 3,31% | 1.774.420,00 |
| 24.10.2025 | 152,26 | 153,99 | 151,86 | 152,95 | 1,48% | 1.521.319,00 |
| 23.10.2025 | 148,59 | 152,08 | 148,13 | 150,72 | 1,45% | 1.033.380,00 |
| 22.10.2025 | 152,89 | 154,82 | 148,42 | 148,56 | -3,42% | 1.470.033,00 |
| 21.10.2025 | 146,11 | 156,24 | 146,11 | 153,82 | 5,15% | 2.890.353,00 |
| 20.10.2025 | 147,01 | 147,32 | 144,78 | 146,28 | 2,47% | 1.589.224,00 |
| 17.10.2025 | 141,67 | 144,39 | 141,45 | 142,75 | 0,07% | 1.060.272,00 |
| 16.10.2025 | 146,80 | 148,00 | 140,87 | 142,65 | -2,33% | 1.126.043,00 |
| 15.10.2025 | 147,97 | 148,97 | 145,04 | 146,05 | -0,65% | 780.683,00 |
| 14.10.2025 | 143,42 | 148,54 | 142,48 | 147,01 | 1,01% | 935.816,00 |
| 13.10.2025 | 144,41 | 147,12 | 143,31 | 145,54 | 3,05% | 871.666,00 |
| 10.10.2025 | 147,57 | 148,37 | 141,15 | 141,23 | -4,43% | 1.237.959,00 |
| 09.10.2025 | 147,27 | 149,47 | 146,55 | 147,78 | 0,84% | 1.195.810,00 |
| 08.10.2025 | 143,54 | 146,75 | 142,28 | 146,55 | 2,68% | 683.310,00 |