232,920$
-3,72%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 242,99 | 242,99 | 231,54 | 232,92 | -3,72% | 1.103.896,00 |
| 06.05.2026 | 240,44 | 243,73 | 238,09 | 241,92 | 1,86% | 958.600,00 |
| 05.05.2026 | 232,43 | 238,74 | 231,00 | 237,51 | 3,35% | 1.106.075,00 |
| 04.05.2026 | 229,11 | 229,94 | 226,25 | 229,82 | 0,24% | 775.369,00 |
| 01.05.2026 | 228,58 | 230,94 | 225,90 | 229,27 | 0,31% | 938.425,00 |
| 30.04.2026 | 224,56 | 229,78 | 222,51 | 228,56 | 1,87% | 1.098.277,00 |
| 29.04.2026 | 227,01 | 228,96 | 223,30 | 224,37 | -1,14% | 861.585,00 |
| 28.04.2026 | 224,88 | 228,17 | 220,81 | 226,96 | 0,85% | 1.136.214,00 |
| 27.04.2026 | 225,80 | 227,57 | 223,24 | 225,04 | -0,77% | 891.990,00 |
| 24.04.2026 | 225,13 | 228,07 | 220,66 | 226,79 | 0,77% | 1.098.790,00 |
| 23.04.2026 | 228,15 | 229,00 | 222,00 | 225,05 | -1,01% | 1.556.836,00 |
| 22.04.2026 | 224,16 | 228,19 | 222,46 | 227,34 | 3,25% | 1.725.741,00 |
| 21.04.2026 | 211,99 | 225,84 | 211,13 | 220,18 | 5,17% | 2.443.098,00 |
| 20.04.2026 | 200,97 | 211,75 | 199,91 | 209,35 | 4,51% | 2.141.743,00 |
| 17.04.2026 | 196,05 | 202,59 | 196,02 | 200,32 | 2,33% | 1.205.854,00 |
| 16.04.2026 | 195,00 | 197,75 | 194,31 | 195,75 | 0,84% | 782.923,00 |
| 15.04.2026 | 194,13 | 195,78 | 191,15 | 194,11 | -0,61% | 1.123.831,00 |
| 14.04.2026 | 195,31 | 197,83 | 194,52 | 195,30 | -0,05% | 962.020,00 |
| 13.04.2026 | 189,38 | 195,55 | 189,31 | 195,40 | 2,53% | 924.263,00 |
| 10.04.2026 | 192,55 | 194,59 | 190,33 | 190,57 | 0,30% | 817.478,00 |
| 09.04.2026 | 186,71 | 190,32 | 186,38 | 190,00 | 1,33% | 898.406,00 |
| 08.04.2026 | 184,13 | 187,84 | 183,68 | 187,50 | 5,80% | 802.039,00 |
| 07.04.2026 | 175,96 | 179,27 | 174,84 | 177,22 | 0,39% | 1.035.663,00 |
| 06.04.2026 | 178,64 | 180,75 | 174,22 | 176,53 | -2,04% | 676.984,00 |
| 02.04.2026 | 179,27 | 184,25 | 177,80 | 180,20 | -1,45% | 937.628,00 |
| 01.04.2026 | 181,97 | 184,94 | 181,20 | 182,85 | 1,58% | 1.033.225,00 |
| 31.03.2026 | 173,31 | 180,48 | 171,36 | 180,00 | 4,79% | 1.647.214,00 |
| 30.03.2026 | 173,69 | 175,51 | 171,06 | 171,78 | 0,50% | 919.076,00 |
| 27.03.2026 | 173,32 | 174,39 | 169,91 | 170,93 | -2,00% | 966.616,00 |
| 26.03.2026 | 171,88 | 175,06 | 171,44 | 174,42 | 0,55% | 1.035.025,00 |
| 25.03.2026 | 172,52 | 174,86 | 172,29 | 173,47 | 2,23% | 1.198.820,00 |
| 24.03.2026 | 166,63 | 170,41 | 164,50 | 169,68 | 1,82% | 1.272.655,00 |
| 23.03.2026 | 167,50 | 170,91 | 166,12 | 166,64 | 1,64% | 1.889.240,00 |
| 20.03.2026 | 167,81 | 168,50 | 163,19 | 163,95 | -2,15% | 2.056.877,00 |
| 19.03.2026 | 164,63 | 170,67 | 162,16 | 167,56 | -0,72% | 1.596.343,00 |
| 18.03.2026 | 171,39 | 174,24 | 168,43 | 168,77 | -2,24% | 1.249.307,00 |
| 17.03.2026 | 174,38 | 175,55 | 171,41 | 172,63 | -0,95% | 1.281.708,00 |
| 16.03.2026 | 173,00 | 174,64 | 171,17 | 174,28 | 2,18% | 1.027.985,00 |
| 13.03.2026 | 176,09 | 176,80 | 169,87 | 170,56 | -2,59% | 1.317.779,00 |
| 12.03.2026 | 181,22 | 181,50 | 174,56 | 175,10 | -4,97% | 1.234.375,00 |
| 11.03.2026 | 182,21 | 185,29 | 180,73 | 184,26 | 1,17% | 605.582,00 |
| 10.03.2026 | 181,72 | 184,07 | 179,93 | 182,13 | -0,12% | 793.486,00 |
| 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 | -2,65% | 1.141.229,00 |
| 23.02.2026 | 193,39 | 196,35 | 190,33 | 196,07 | 1,39% | 1.221.127,00 |
| 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 |