129,020$
-1,45%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 133,71 | 133,71 | 128,69 | 128,86 | -3,27% | 961.452,00 |
| 14.07.2025 | 134,49 | 134,70 | 133,12 | 133,22 | -1,37% | 750.911,00 |
| 11.07.2025 | 136,97 | 137,92 | 134,16 | 135,07 | -1,67% | 819.621,00 |
| 10.07.2025 | 137,52 | 139,57 | 136,69 | 137,37 | 0,95% | 1.241.235,00 |
| 09.07.2025 | 136,11 | 136,55 | 134,78 | 136,08 | 0,03% | 980.452,00 |
| 08.07.2025 | 134,28 | 137,43 | 133,33 | 136,04 | 1,91% | 1.033.183,00 |
| 07.07.2025 | 132,64 | 134,94 | 132,13 | 133,49 | 0,19% | 953.196,00 |
| 03.07.2025 | 134,92 | 135,21 | 132,97 | 133,24 | -0,61% | 1.496.134,00 |
| 02.07.2025 | 131,61 | 134,34 | 130,93 | 134,06 | 3,00% | 1.639.352,00 |
| 01.07.2025 | 127,81 | 131,91 | 126,31 | 130,16 | 1,70% | 1.993.927,00 |
| 30.06.2025 | 130,41 | 130,71 | 127,93 | 127,98 | -2,46% | 1.278.073,00 |
| 27.06.2025 | 131,22 | 132,21 | 130,45 | 131,21 | -0,22% | 1.591.715,00 |
| 26.06.2025 | 129,79 | 132,30 | 129,00 | 131,50 | 2,35% | 1.251.121,00 |
| 25.06.2025 | 128,32 | 129,10 | 127,22 | 128,48 | 0,20% | 856.110,00 |
| 24.06.2025 | 128,24 | 129,54 | 127,94 | 128,22 | 0,62% | 953.263,00 |
| 23.06.2025 | 125,65 | 127,71 | 124,80 | 127,43 | 1,19% | 1.218.109,00 |
| 20.06.2025 | 131,43 | 131,67 | 124,56 | 125,93 | -3,21% | 4.346.368,00 |
| 18.06.2025 | 131,30 | 134,16 | 129,72 | 130,11 | -2,29% | 1.927.330,00 |
| 17.06.2025 | 131,58 | 134,41 | 130,55 | 133,16 | 0,79% | 1.098.301,00 |
| 16.06.2025 | 134,27 | 134,99 | 131,48 | 132,12 | -1,02% | 1.228.010,00 |
| 13.06.2025 | 130,01 | 133,51 | 130,01 | 133,48 | 1,24% | 1.258.535,00 |
| 12.06.2025 | 129,61 | 132,23 | 129,04 | 131,85 | 1,40% | 1.060.969,00 |
| 11.06.2025 | 131,90 | 131,90 | 127,61 | 130,03 | -2,82% | 1.886.258,00 |
| 10.06.2025 | 133,88 | 135,19 | 133,33 | 133,81 | 0,13% | 1.005.940,00 |
| 09.06.2025 | 134,10 | 135,58 | 133,52 | 133,63 | 0,05% | 1.146.614,00 |
| 06.06.2025 | 133,58 | 135,00 | 133,07 | 133,56 | 1,07% | 1.018.210,00 |
| 05.06.2025 | 135,25 | 135,75 | 131,68 | 132,15 | -2,09% | 1.280.697,00 |
| 04.06.2025 | 136,84 | 137,28 | 134,89 | 134,97 | -1,37% | 1.190.867,00 |
| 03.06.2025 | 135,05 | 137,11 | 130,97 | 136,84 | 0,83% | 1.958.296,00 |
| 02.06.2025 | 135,60 | 142,42 | 134,14 | 135,71 | 10,27% | 3.300.363,00 |
| 30.05.2025 | 124,57 | 124,82 | 121,41 | 123,07 | -1,66% | 2.116.979,00 |
| 29.05.2025 | 127,31 | 127,31 | 123,48 | 125,15 | -1,24% | 1.160.634,00 |
| 28.05.2025 | 129,00 | 129,10 | 126,63 | 126,72 | -1,57% | 1.204.853,00 |
| 27.05.2025 | 126,39 | 128,79 | 125,19 | 128,74 | 2,73% | 2.224.786,00 |
| 23.05.2025 | 127,69 | 129,12 | 124,45 | 125,32 | -3,52% | 3.180.825,00 |
| 22.05.2025 | 131,68 | 131,78 | 129,50 | 129,89 | -1,75% | 1.423.734,00 |
| 21.05.2025 | 133,76 | 135,58 | 132,17 | 132,21 | -2,34% | 1.506.948,00 |
| 20.05.2025 | 136,04 | 136,06 | 134,57 | 135,38 | -0,50% | 900.703,00 |
| 19.05.2025 | 133,15 | 136,48 | 132,01 | 136,06 | 0,95% | 1.297.158,00 |
| 16.05.2025 | 133,80 | 135,16 | 132,33 | 134,78 | 0,73% | 1.073.418,00 |
| 15.05.2025 | 132,51 | 134,18 | 132,26 | 133,80 | 0,06% | 803.835,00 |
| 14.05.2025 | 134,82 | 135,80 | 133,50 | 133,72 | -1,26% | 1.099.597,00 |
| 13.05.2025 | 137,71 | 137,71 | 135,30 | 135,42 | -0,81% | 1.586.512,00 |
| 12.05.2025 | 136,10 | 138,18 | 134,41 | 136,53 | 4,61% | 1.562.930,00 |
| 09.05.2025 | 130,07 | 131,04 | 128,51 | 130,51 | 0,68% | 753.869,00 |
| 08.05.2025 | 132,23 | 132,23 | 129,29 | 129,63 | -0,82% | 1.303.367,00 |
| 07.05.2025 | 131,35 | 131,98 | 129,40 | 130,70 | -0,36% | 1.544.968,00 |
| 06.05.2025 | 132,47 | 133,14 | 131,07 | 131,17 | -1,46% | 902.158,00 |
| 05.05.2025 | 133,82 | 135,30 | 133,09 | 133,12 | -1,35% | 812.612,00 |
| 02.05.2025 | 132,32 | 135,25 | 131,49 | 134,94 | 3,56% | 1.015.977,00 |
| 01.05.2025 | 129,43 | 132,89 | 129,26 | 130,30 | 0,45% | 1.258.128,00 |
| 30.04.2025 | 124,98 | 130,18 | 124,73 | 129,71 | 0,33% | 1.502.012,00 |
| 29.04.2025 | 128,20 | 129,63 | 125,48 | 129,28 | 1,05% | 1.298.030,00 |
| 28.04.2025 | 127,66 | 129,32 | 126,13 | 127,94 | 0,47% | 884.147,00 |
| 25.04.2025 | 125,87 | 127,77 | 125,76 | 127,34 | -0,03% | 764.709,00 |
| 24.04.2025 | 121,74 | 127,85 | 121,69 | 127,38 | 3,99% | 1.343.176,00 |
| 23.04.2025 | 120,86 | 127,13 | 119,50 | 122,49 | 4,34% | 2.010.738,00 |
| 22.04.2025 | 115,39 | 117,66 | 114,76 | 117,39 | 3,38% | 1.632.105,00 |
| 21.04.2025 | 117,77 | 118,06 | 112,72 | 113,55 | -4,01% | 1.203.305,00 |
| 17.04.2025 | 118,32 | 120,13 | 117,73 | 118,29 | 0,92% | 1.049.852,00 |
| 16.04.2025 | 117,43 | 119,78 | 115,98 | 117,21 | -0,87% | 1.121.767,00 |
| 15.04.2025 | 118,66 | 120,41 | 117,65 | 118,24 | -0,43% | 1.044.691,00 |
| 14.04.2025 | 122,22 | 122,88 | 118,55 | 118,75 | -1,38% | 1.511.496,00 |
| 11.04.2025 | 117,21 | 121,20 | 116,29 | 120,41 | 2,48% | 1.665.089,00 |
| 10.04.2025 | 118,70 | 119,14 | 112,60 | 117,50 | -4,21% | 2.114.205,00 |
| 09.04.2025 | 108,74 | 123,38 | 108,74 | 122,66 | 11,24% | 3.406.081,00 |