165,430$
-0,43%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 142,63 | 144,04 | 141,41 | 142,73 | 0,78% | 906.389,00 |
| 06.10.2025 | 145,20 | 145,93 | 141,49 | 141,63 | -1,91% | 1.441.463,00 |
| 02.10.2025 | 140,95 | 145,04 | 140,77 | 144,39 | 2,40% | 1.301.864,00 |
| 01.10.2025 | 138,99 | 141,74 | 138,10 | 141,00 | 1,13% | 1.125.695,00 |
| 30.09.2025 | 138,09 | 139,71 | 137,60 | 139,43 | 0,40% | 1.196.014,00 |
| 29.09.2025 | 140,21 | 140,47 | 137,82 | 138,88 | -0,54% | 992.751,00 |
| 26.09.2025 | 137,07 | 140,13 | 136,62 | 139,63 | 2,60% | 1.425.099,00 |
| 25.09.2025 | 135,76 | 138,25 | 134,87 | 136,09 | -0,21% | 927.831,00 |
| 24.09.2025 | 136,51 | 137,75 | 136,10 | 136,37 | -0,23% | 902.171,00 |
| 23.09.2025 | 139,14 | 139,85 | 135,57 | 136,69 | -1,71% | 1.464.415,00 |
| 22.09.2025 | 140,80 | 140,80 | 136,87 | 139,07 | -0,14% | 1.792.389,00 |
| 19.09.2025 | 140,68 | 141,09 | 138,39 | 139,27 | -0,41% | 2.763.460,00 |
| 18.09.2025 | 136,16 | 141,25 | 135,25 | 139,84 | 2,18% | 1.509.702,00 |
| 17.09.2025 | 139,50 | 140,99 | 135,91 | 136,85 | -2,02% | 1.511.871,00 |
| 16.09.2025 | 138,35 | 141,90 | 135,43 | 139,67 | 6,15% | 2.345.248,00 |
| 15.09.2025 | 130,75 | 132,21 | 129,41 | 131,58 | 0,71% | 1.079.338,00 |
| 12.09.2025 | 133,63 | 133,98 | 130,58 | 130,65 | -2,49% | 693.933,00 |
| 11.09.2025 | 132,72 | 136,44 | 132,02 | 133,99 | 0,96% | 1.324.712,00 |
| 10.09.2025 | 130,19 | 133,43 | 129,93 | 132,72 | 1,87% | 833.262,00 |
| 09.09.2025 | 134,73 | 135,35 | 129,97 | 130,29 | -3,16% | 1.302.476,00 |
| 08.09.2025 | 134,48 | 135,56 | 132,69 | 134,54 | -0,07% | 1.281.975,00 |
| 05.09.2025 | 131,70 | 136,10 | 131,43 | 134,63 | 2,88% | 1.287.592,00 |
| 04.09.2025 | 129,43 | 130,94 | 127,44 | 130,86 | 0,98% | 946.197,00 |
| 03.09.2025 | 129,00 | 129,85 | 126,88 | 129,59 | 0,44% | 1.149.110,00 |
| 02.09.2025 | 129,14 | 130,03 | 127,43 | 129,02 | -1,45% | 1.301.499,00 |
| 29.08.2025 | 131,44 | 132,71 | 130,54 | 130,92 | -0,49% | 815.097,00 |
| 28.08.2025 | 133,16 | 133,16 | 130,29 | 131,57 | -0,85% | 727.430,00 |
| 27.08.2025 | 131,17 | 133,07 | 130,95 | 132,70 | 0,74% | 550.035,00 |
| 26.08.2025 | 132,51 | 133,51 | 131,15 | 131,73 | -1,16% | 1.388.051,00 |
| 25.08.2025 | 132,58 | 134,30 | 132,05 | 133,28 | 0,45% | 941.229,00 |
| 22.08.2025 | 127,20 | 132,84 | 126,23 | 132,68 | 5,50% | 2.462.828,00 |
| 21.08.2025 | 125,03 | 126,49 | 124,77 | 125,76 | 0,25% | 1.543.549,00 |
| 20.08.2025 | 127,96 | 128,71 | 125,26 | 125,45 | -2,16% | 1.215.483,00 |
| 19.08.2025 | 126,73 | 128,43 | 125,97 | 128,22 | 1,83% | 1.572.477,00 |
| 18.08.2025 | 126,32 | 126,94 | 125,15 | 125,91 | -0,40% | 899.741,00 |
| 15.08.2025 | 130,45 | 131,01 | 126,32 | 126,42 | -0,83% | 1.016.132,00 |
| 14.08.2025 | 128,38 | 129,62 | 125,74 | 127,48 | -1,36% | 1.034.828,00 |
| 13.08.2025 | 126,01 | 129,85 | 125,77 | 129,24 | 2,90% | 1.712.434,00 |
| 12.08.2025 | 123,38 | 126,65 | 121,68 | 125,60 | 2,61% | 2.063.827,00 |
| 11.08.2025 | 122,85 | 123,23 | 119,89 | 122,41 | -0,50% | 1.378.948,00 |
| 08.08.2025 | 122,93 | 123,87 | 122,16 | 123,02 | 0,78% | 876.257,00 |
| 07.08.2025 | 124,37 | 125,07 | 121,37 | 122,07 | -0,13% | 907.635,00 |
| 06.08.2025 | 122,89 | 123,92 | 121,93 | 122,23 | -1,05% | 969.624,00 |
| 05.08.2025 | 121,54 | 124,16 | 121,40 | 123,53 | 1,79% | 1.114.851,00 |
| 04.08.2025 | 122,30 | 122,94 | 120,87 | 121,36 | -0,83% | 1.005.230,00 |
| 01.08.2025 | 125,11 | 125,19 | 121,66 | 122,37 | -4,07% | 1.614.065,00 |
| 31.07.2025 | 126,66 | 129,06 | 125,63 | 127,56 | 0,09% | 1.367.114,00 |
| 30.07.2025 | 127,38 | 129,15 | 126,21 | 127,45 | -0,03% | 1.246.741,00 |
| 29.07.2025 | 129,58 | 129,80 | 126,45 | 127,49 | -2,10% | 1.475.454,00 |
| 28.07.2025 | 130,31 | 131,41 | 129,55 | 130,23 | -0,46% | 1.026.649,00 |
| 25.07.2025 | 127,41 | 131,01 | 126,16 | 130,83 | 3,15% | 1.024.249,00 |
| 24.07.2025 | 129,61 | 130,02 | 126,47 | 126,83 | -2,98% | 1.269.117,00 |
| 23.07.2025 | 133,40 | 133,47 | 130,64 | 130,72 | -1,15% | 1.183.337,00 |
| 22.07.2025 | 128,08 | 134,66 | 127,60 | 132,24 | -1,70% | 2.669.844,00 |
| 21.07.2025 | 133,56 | 135,80 | 133,00 | 134,53 | 2,20% | 1.588.599,00 |
| 18.07.2025 | 131,58 | 132,09 | 130,54 | 131,63 | 0,37% | 891.746,00 |
| 17.07.2025 | 127,21 | 131,32 | 127,21 | 131,15 | 2,89% | 1.514.940,00 |
| 16.07.2025 | 129,00 | 129,31 | 126,17 | 127,47 | -1,08% | 1.249.829,00 |