112,840$
2,08%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 111,63 | 114,14 | 111,30 | 112,84 | 2,08% | 1.031.083,00 |
| 12.09.2024 | 109,08 | 110,66 | 107,84 | 110,54 | 2,22% | 1.328.726,00 |
| 11.09.2024 | 108,54 | 108,83 | 104,60 | 108,14 | -0,55% | 1.541.954,00 |
| 10.09.2024 | 110,55 | 110,94 | 108,07 | 108,74 | -1,79% | 1.796.290,00 |
| 09.09.2024 | 112,78 | 113,51 | 110,69 | 110,72 | -0,25% | 1.681.710,00 |
| 06.09.2024 | 111,09 | 112,94 | 110,09 | 111,00 | -0,28% | 1.218.748,00 |
| 05.09.2024 | 113,30 | 114,22 | 110,97 | 111,31 | -1,60% | 1.202.945,00 |
| 04.09.2024 | 113,97 | 115,35 | 112,31 | 113,12 | -0,74% | 1.138.850,00 |
| 03.09.2024 | 118,05 | 118,15 | 113,24 | 113,96 | -4,64% | 1.417.127,00 |
| 30.08.2024 | 119,13 | 120,21 | 117,88 | 119,51 | 0,60% | 1.174.161,00 |
| 29.08.2024 | 118,47 | 120,57 | 117,28 | 118,80 | 0,65% | 1.017.482,00 |
| 28.08.2024 | 118,89 | 119,55 | 117,61 | 118,03 | -2,78% | 1.172.249,00 |
| 27.08.2024 | 122,19 | 122,61 | 120,55 | 121,41 | -1,09% | 743.636,00 |
| 26.08.2024 | 122,19 | 124,13 | 121,94 | 122,75 | 1,55% | 872.018,00 |
| 23.08.2024 | 119,24 | 120,99 | 118,62 | 120,88 | 1,63% | 700.647,00 |
| 22.08.2024 | 118,48 | 119,68 | 118,23 | 118,94 | -0,09% | 871.930,00 |
| 21.08.2024 | 117,54 | 119,31 | 117,05 | 119,05 | 2,67% | 1.183.201,00 |
| 20.08.2024 | 116,20 | 117,00 | 115,33 | 115,95 | -0,09% | 752.419,00 |
| 19.08.2024 | 117,08 | 118,33 | 115,48 | 116,06 | -0,55% | 933.847,00 |
| 16.08.2024 | 115,52 | 118,52 | 115,42 | 116,70 | -1,14% | 1.114.733,00 |
| 15.08.2024 | 117,17 | 120,00 | 116,83 | 118,05 | 2,61% | 1.579.702,00 |
| 14.08.2024 | 116,31 | 117,09 | 113,35 | 115,05 | -1,89% | 1.401.452,00 |
| 13.08.2024 | 116,36 | 117,43 | 115,02 | 117,27 | 1,12% | 1.218.559,00 |
| 12.08.2024 | 118,83 | 119,67 | 115,75 | 115,97 | -2,90% | 1.323.724,00 |
| 09.08.2024 | 120,21 | 120,37 | 118,88 | 119,43 | -0,63% | 791.337,00 |
| 08.08.2024 | 119,92 | 121,38 | 119,66 | 120,19 | 0,95% | 551.921,00 |
| 07.08.2024 | 124,19 | 126,19 | 119,06 | 119,06 | -2,69% | 938.987,00 |
| 06.08.2024 | 121,62 | 124,19 | 121,37 | 122,35 | 0,78% | 698.375,00 |
| 05.08.2024 | 117,76 | 123,55 | 115,00 | 121,40 | 0,15% | 1.283.591,00 |
| 02.08.2024 | 123,03 | 123,79 | 119,88 | 121,22 | -4,06% | 1.170.532,00 |
| 01.08.2024 | 132,56 | 133,96 | 124,64 | 126,35 | -5,16% | 1.464.757,00 |
| 31.07.2024 | 129,96 | 135,32 | 129,68 | 133,22 | 3,34% | 1.011.737,00 |
| 30.07.2024 | 130,79 | 131,48 | 128,82 | 128,92 | -1,23% | 688.758,00 |
| 29.07.2024 | 130,88 | 131,36 | 129,06 | 130,52 | -0,02% | 1.058.128,00 |
| 26.07.2024 | 128,18 | 131,82 | 127,80 | 130,55 | 2,31% | 862.969,00 |
| 25.07.2024 | 125,01 | 128,67 | 123,76 | 127,60 | 3,46% | 1.405.411,00 |
| 24.07.2024 | 126,94 | 127,44 | 123,16 | 123,33 | -2,60% | 874.522,00 |
| 23.07.2024 | 126,61 | 127,49 | 125,35 | 126,62 | -0,90% | 1.336.254,00 |
| 22.07.2024 | 128,34 | 128,46 | 125,50 | 127,77 | -0,52% | 1.138.323,00 |
| 19.07.2024 | 129,17 | 129,76 | 126,92 | 128,44 | -0,53% | 1.224.996,00 |
| 18.07.2024 | 127,46 | 133,42 | 127,15 | 129,13 | -0,72% | 2.291.788,00 |
| 17.07.2024 | 132,80 | 133,24 | 129,92 | 130,07 | -1,99% | 1.474.202,00 |
| 16.07.2024 | 130,20 | 133,01 | 128,64 | 132,71 | 0,56% | 1.053.407,00 |
| 15.07.2024 | 131,58 | 137,27 | 131,16 | 131,97 | 2,12% | 1.857.322,00 |
| 12.07.2024 | 130,28 | 130,75 | 129,10 | 129,23 | -0,42% | 816.164,00 |
| 11.07.2024 | 127,55 | 130,30 | 127,04 | 129,77 | 1,96% | 1.070.246,00 |
| 10.07.2024 | 124,86 | 127,87 | 124,48 | 127,28 | 2,44% | 1.677.051,00 |
| 09.07.2024 | 122,98 | 125,25 | 122,93 | 124,25 | -0,02% | 926.488,00 |
| 08.07.2024 | 124,27 | 125,63 | 123,60 | 124,27 | -0,12% | 969.510,00 |
| 05.07.2024 | 126,71 | 126,97 | 123,78 | 124,42 | -2,13% | 1.425.811,00 |
| 03.07.2024 | 128,72 | 129,84 | 127,07 | 127,13 | -0,91% | 737.271,00 |
| 02.07.2024 | 128,99 | 130,26 | 127,23 | 128,30 | -0,66% | 1.155.193,00 |
| 01.07.2024 | 130,02 | 130,60 | 127,40 | 129,15 | -0,30% | 1.278.349,00 |
| 28.06.2024 | 126,61 | 130,60 | 126,58 | 129,54 | 3,59% | 1.645.635,00 |
| 27.06.2024 | 124,78 | 126,34 | 124,35 | 125,05 | 0,21% | 1.042.211,00 |
| 26.06.2024 | 122,89 | 125,07 | 122,48 | 124,79 | 0,97% | 1.202.054,00 |
| 25.06.2024 | 127,25 | 127,25 | 123,29 | 123,59 | -2,18% | 1.141.056,00 |
| 24.06.2024 | 127,40 | 128,93 | 125,72 | 126,35 | -1,44% | 1.457.686,00 |
| 21.06.2024 | 125,76 | 128,82 | 124,30 | 128,19 | 2,00% | 2.081.084,00 |
| 20.06.2024 | 125,02 | 127,05 | 124,48 | 125,68 | 0,54% | 1.026.224,00 |
| 18.06.2024 | 126,48 | 128,37 | 123,40 | 125,00 | -1,22% | 1.637.306,00 |
| 17.06.2024 | 120,40 | 126,79 | 120,34 | 126,55 | 4,86% | 2.232.185,00 |
| 14.06.2024 | 118,98 | 121,61 | 118,36 | 120,69 | -0,59% | 1.209.844,00 |
| 13.06.2024 | 120,79 | 121,87 | 119,06 | 121,41 | 0,56% | 822.542,00 |
| 12.06.2024 | 123,15 | 123,52 | 120,36 | 120,73 | -0,66% | 917.806,00 |
| 11.06.2024 | 122,61 | 122,61 | 120,05 | 121,53 | -1,78% | 1.436.196,00 |
| 10.06.2024 | 125,01 | 125,20 | 122,36 | 123,73 | -1,43% | 1.333.933,00 |
| 07.06.2024 | 126,80 | 127,72 | 124,66 | 125,52 | -2,20% | 1.291.401,00 |
| 06.06.2024 | 126,72 | 128,46 | 126,38 | 128,35 | 0,94% | 1.024.398,00 |
| 05.06.2024 | 126,64 | 128,55 | 126,42 | 127,16 | -0,06% | 1.253.777,00 |
| 04.06.2024 | 130,83 | 130,95 | 127,11 | 127,24 | -4,05% | 1.031.853,00 |
| 03.06.2024 | 134,00 | 134,56 | 131,49 | 132,61 | -0,90% | 733.556,00 |
| 31.05.2024 | 133,75 | 133,93 | 131,18 | 133,82 | 0,24% | 1.242.800,00 |
| 30.05.2024 | 131,16 | 134,52 | 131,00 | 133,50 | 1,34% | 787.294,00 |
| 29.05.2024 | 133,06 | 135,92 | 131,44 | 131,73 | -1,91% | 926.485,00 |
| 28.05.2024 | 133,69 | 135,49 | 132,75 | 134,30 | 0,72% | 1.162.042,00 |
| 24.05.2024 | 134,31 | 134,49 | 132,38 | 133,34 | -0,17% | 628.884,00 |
| 23.05.2024 | 133,47 | 134,01 | 132,50 | 133,57 | 0,63% | 1.140.788,00 |
| 22.05.2024 | 132,54 | 133,74 | 131,44 | 132,73 | -1,21% | 983.989,00 |
| 21.05.2024 | 133,26 | 134,49 | 132,18 | 134,35 | 0,95% | 772.382,00 |
| 20.05.2024 | 134,22 | 134,69 | 131,18 | 133,08 | -0,63% | 1.123.691,00 |
| 17.05.2024 | 135,40 | 135,40 | 133,58 | 133,93 | -0,76% | 831.896,00 |
| 16.05.2024 | 136,82 | 137,21 | 134,81 | 134,95 | -1,45% | 1.027.048,00 |
| 15.05.2024 | 135,57 | 137,80 | 135,45 | 136,93 | 1,38% | 1.145.815,00 |
| 14.05.2024 | 135,15 | 136,37 | 134,80 | 135,07 | 0,16% | 600.103,00 |
| 13.05.2024 | 135,52 | 135,97 | 134,48 | 134,85 | -0,24% | 976.865,00 |
| 10.05.2024 | 135,11 | 135,56 | 133,54 | 135,18 | 0,27% | 792.087,00 |
| 09.05.2024 | 131,36 | 135,20 | 131,10 | 134,82 | 3,05% | 769.428,00 |
| 08.05.2024 | 132,05 | 132,62 | 130,77 | 130,82 | -1,42% | 1.146.325,00 |
| 07.05.2024 | 132,60 | 133,48 | 131,76 | 132,71 | 0,08% | 868.340,00 |
| 06.05.2024 | 136,16 | 137,06 | 130,31 | 132,60 | -2,12% | 1.796.775,00 |
| 03.05.2024 | 131,79 | 135,80 | 131,79 | 135,47 | 3,58% | 1.193.511,00 |
| 02.05.2024 | 130,27 | 131,19 | 128,89 | 130,79 | 0,88% | 966.833,00 |
| 01.05.2024 | 131,32 | 132,78 | 128,90 | 129,65 | -0,35% | 809.719,00 |
| 30.04.2024 | 133,48 | 133,50 | 129,33 | 130,10 | -3,68% | 1.090.098,00 |
| 29.04.2024 | 134,10 | 135,19 | 133,29 | 135,07 | 0,77% | 970.482,00 |
| 26.04.2024 | 133,00 | 136,28 | 133,00 | 134,04 | 0,76% | 1.047.954,00 |
| 25.04.2024 | 129,16 | 133,20 | 127,05 | 133,03 | 2,39% | 1.445.764,00 |
| 24.04.2024 | 141,06 | 144,91 | 128,75 | 129,92 | -3,16% | 2.556.907,00 |
| 23.04.2024 | 133,53 | 135,78 | 130,77 | 134,16 | -2,29% | 2.109.872,00 |