231,920$
2,50%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 228,78 | 233,13 | 228,14 | 231,92 | 2,50% | 572.890,00 |
| 01.10.2026 | 222,00 | 227,26 | 219,10 | 226,27 | 2,11% | 1.065.797,00 |
| 30.09.2026 | 221,87 | 226,00 | 220,46 | 221,59 | -0,14% | 1.221.170,00 |
| 29.09.2026 | 231,86 | 232,13 | 221,65 | 221,90 | -3,69% | 1.169.499,00 |
| 28.09.2026 | 229,99 | 233,03 | 227,10 | 230,41 | -1,41% | 1.005.849,00 |
| 25.09.2026 | 235,44 | 236,48 | 231,68 | 233,70 | -0,64% | 508.800,00 |
| 24.09.2026 | 233,74 | 237,76 | 233,29 | 235,20 | 0,34% | 560.007,00 |
| 23.09.2026 | 231,99 | 237,46 | 231,06 | 234,41 | 0,12% | 656.979,00 |
| 22.09.2026 | 230,20 | 234,42 | 229,53 | 234,12 | 1,75% | 920.567,00 |
| 21.09.2026 | 234,49 | 235,91 | 229,24 | 230,09 | -2,20% | 851.867,00 |
| 18.09.2026 | 244,98 | 244,98 | 232,41 | 235,26 | -4,11% | 3.063.601,00 |
| 17.09.2026 | 242,44 | 247,10 | 242,30 | 245,35 | 2,99% | 830.590,00 |
| 16.09.2026 | 241,09 | 243,63 | 235,08 | 238,23 | -0,33% | 912.959,00 |
| 15.09.2026 | 236,21 | 241,41 | 234,04 | 239,03 | 1,92% | 1.136.795,00 |
| 14.09.2026 | 241,04 | 245,86 | 233,80 | 234,53 | -2,22% | 1.036.109,00 |
| 11.09.2026 | 240,50 | 241,00 | 234,38 | 239,85 | 1,16% | 687.489,00 |
| 10.09.2026 | 238,49 | 239,81 | 236,22 | 237,11 | -1,48% | 671.413,00 |
| 09.09.2026 | 240,09 | 245,98 | 240,09 | 240,68 | 0,18% | 806.175,00 |
| 08.09.2026 | 241,34 | 246,00 | 238,14 | 240,24 | -0,75% | 1.204.333,00 |
| 04.09.2026 | 245,87 | 246,67 | 240,52 | 242,06 | -1,63% | 1.177.839,00 |
| 03.09.2026 | 250,25 | 251,88 | 244,66 | 246,08 | -0,60% | 885.133,00 |
| 02.09.2026 | 236,90 | 248,38 | 236,90 | 247,57 | 5,76% | 1.191.398,00 |
| 01.09.2026 | 229,12 | 236,11 | 229,04 | 234,09 | 0,63% | 662.822,00 |
| 31.08.2026 | 235,37 | 237,87 | 231,93 | 232,62 | -0,83% | 903.408,00 |
| 28.08.2026 | 236,98 | 239,37 | 232,02 | 234,57 | -0,54% | 670.003,00 |
| 27.08.2026 | 234,51 | 236,44 | 232,11 | 235,84 | 0,00% | 787.379,00 |
| 26.08.2026 | 231,43 | 236,94 | 230,76 | 235,84 | 2,06% | 1.205.256,00 |
| 25.08.2026 | 230,74 | 232,39 | 227,68 | 231,08 | 0,77% | 1.295.791,00 |
| 24.08.2026 | 235,64 | 244,25 | 227,51 | 229,32 | 0,28% | 2.072.346,00 |
| 21.08.2026 | 225,25 | 230,78 | 223,51 | 228,68 | 4,42% | 1.998.526,00 |
| 20.08.2026 | 226,87 | 227,76 | 218,02 | 219,00 | -5,13% | 2.250.473,00 |
| 19.08.2026 | 252,56 | 252,56 | 223,20 | 230,85 | -7,59% | 2.402.290,00 |
| 18.08.2026 | 256,22 | 257,22 | 249,09 | 249,81 | -3,20% | 969.061,00 |
| 17.08.2026 | 253,41 | 259,04 | 250,02 | 258,06 | 0,90% | 751.136,00 |
| 14.08.2026 | 262,14 | 263,23 | 255,11 | 255,77 | -1,82% | 882.994,00 |
| 13.08.2026 | 264,85 | 264,85 | 259,50 | 260,50 | -1,03% | 596.939,00 |
| 12.08.2026 | 264,88 | 264,88 | 260,24 | 263,21 | -0,19% | 614.074,00 |
| 11.08.2026 | 268,12 | 271,00 | 263,04 | 263,72 | -1,82% | 844.343,00 |
| 10.08.2026 | 262,71 | 269,18 | 261,70 | 268,62 | 2,35% | 1.221.073,00 |
| 07.08.2026 | 261,37 | 262,76 | 255,80 | 262,46 | 0,37% | 965.492,00 |
| 06.08.2026 | 266,13 | 266,61 | 260,92 | 261,48 | -1,68% | 850.365,00 |
| 05.08.2026 | 267,69 | 273,36 | 264,50 | 265,95 | 0,29% | 1.091.143,00 |
| 04.08.2026 | 264,00 | 267,21 | 253,60 | 265,18 | 2,69% | 1.637.711,00 |
| 03.08.2026 | 255,72 | 258,53 | 245,12 | 258,23 | 2,77% | 1.014.390,00 |
| 31.07.2026 | 255,23 | 255,23 | 250,30 | 251,26 | -0,44% | 884.800,00 |
| 30.07.2026 | 255,08 | 255,31 | 248,03 | 252,38 | 0,02% | 912.745,00 |
| 29.07.2026 | 265,19 | 265,55 | 250,92 | 252,34 | -2,85% | 1.275.719,00 |
| 28.07.2026 | 250,30 | 261,39 | 250,00 | 259,74 | 3,83% | 1.421.490,00 |
| 27.07.2026 | 246,49 | 250,84 | 244,88 | 250,15 | 1,23% | 1.406.973,00 |
| 24.07.2026 | 240,94 | 247,68 | 239,21 | 247,11 | 2,72% | 860.259,00 |
| 23.07.2026 | 240,47 | 246,43 | 238,19 | 240,57 | 0,81% | 1.131.177,00 |
| 22.07.2026 | 235,83 | 241,55 | 234,94 | 238,64 | 2,19% | 1.275.079,00 |
| 21.07.2026 | 239,07 | 239,99 | 231,96 | 233,52 | 1,43% | 1.770.791,00 |
| 20.07.2026 | 235,89 | 237,37 | 228,77 | 230,23 | -2,18% | 1.737.907,00 |
| 17.07.2026 | 232,70 | 236,33 | 229,63 | 235,37 | 0,20% | 746.442,00 |
| 16.07.2026 | 234,11 | 237,78 | 233,48 | 234,89 | -0,26% | 1.245.859,00 |
| 15.07.2026 | 233,81 | 236,95 | 230,61 | 235,51 | 0,93% | 801.566,00 |
| 14.07.2026 | 236,72 | 238,65 | 231,09 | 233,35 | -0,41% | 906.892,00 |
| 13.07.2026 | 229,18 | 237,14 | 229,18 | 234,31 | 2,58% | 1.064.585,00 |
| 10.07.2026 | 223,84 | 229,24 | 222,38 | 228,42 | 2,86% | 1.134.030,00 |
| 09.07.2026 | 230,03 | 230,50 | 221,52 | 222,06 | -2,91% | 918.370,00 |
| 08.07.2026 | 227,45 | 231,99 | 226,30 | 228,73 | -0,39% | 959.265,00 |
| 07.07.2026 | 226,40 | 230,00 | 223,60 | 229,62 | 1,12% | 1.217.972,00 |
| 06.07.2026 | 220,39 | 227,45 | 219,19 | 227,07 | 3,03% | 970.134,00 |
| 02.07.2026 | 220,60 | 224,40 | 216,36 | 220,39 | -0,62% | 1.611.311,00 |
| 01.07.2026 | 226,11 | 226,86 | 218,73 | 221,76 | -3,37% | 1.357.625,00 |
| 30.06.2026 | 235,54 | 236,12 | 228,97 | 229,49 | -2,02% | 1.257.775,00 |
| 29.06.2026 | 244,18 | 246,91 | 231,49 | 234,22 | -4,55% | 1.224.498,00 |
| 26.06.2026 | 245,39 | 249,27 | 241,87 | 245,39 | -2,24% | 1.662.261,00 |
| 25.06.2026 | 243,53 | 251,20 | 241,13 | 251,00 | 3,98% | 1.118.339,00 |
| 24.06.2026 | 243,61 | 245,17 | 239,52 | 241,39 | -0,92% | 968.308,00 |
| 23.06.2026 | 246,25 | 248,72 | 242,68 | 243,63 | -2,92% | 1.548.802,00 |
| 22.06.2026 | 250,36 | 253,50 | 249,28 | 250,95 | 0,42% | 1.384.045,00 |
| 18.06.2026 | 261,90 | 261,99 | 248,05 | 249,91 | -7,49% | 4.526.556,00 |
| 17.06.2026 | 272,33 | 276,39 | 265,20 | 270,15 | -1,51% | 1.129.548,00 |
| 16.06.2026 | 273,85 | 278,97 | 272,20 | 274,29 | 0,83% | 1.231.878,00 |
| 15.06.2026 | 288,03 | 288,74 | 270,51 | 272,03 | -3,79% | 1.599.197,00 |
| 12.06.2026 | 283,44 | 285,88 | 279,65 | 282,76 | 1,15% | 792.036,00 |
| 11.06.2026 | 271,99 | 281,59 | 270,52 | 279,55 | 4,18% | 792.037,00 |
| 10.06.2026 | 270,31 | 274,69 | 267,45 | 268,34 | -0,54% | 1.208.863,00 |
| 09.06.2026 | 273,00 | 273,00 | 259,52 | 269,80 | 0,96% | 865.641,00 |
| 08.06.2026 | 270,01 | 270,49 | 265,43 | 267,23 | -0,51% | 1.079.527,00 |
| 05.06.2026 | 273,89 | 276,18 | 265,62 | 268,59 | -2,98% | 1.108.397,00 |
| 04.06.2026 | 272,45 | 280,49 | 270,01 | 276,85 | 0,64% | 888.907,00 |
| 03.06.2026 | 271,73 | 277,79 | 267,34 | 275,09 | 1,36% | 1.044.549,00 |
| 02.06.2026 | 263,32 | 273,55 | 260,33 | 271,41 | 3,75% | 1.086.622,00 |
| 01.06.2026 | 257,33 | 262,24 | 255,20 | 261,59 | 0,55% | 897.752,00 |
| 29.05.2026 | 260,49 | 263,09 | 257,95 | 260,16 | -0,18% | 2.093.147,00 |
| 28.05.2026 | 257,01 | 261,83 | 250,51 | 260,63 | 0,92% | 1.247.053,00 |
| 27.05.2026 | 250,49 | 259,91 | 248,19 | 258,25 | 3,07% | 1.266.773,00 |
| 26.05.2026 | 241,68 | 250,68 | 240,73 | 250,57 | 4,39% | 1.003.414,00 |
| 22.05.2026 | 233,94 | 242,95 | 233,16 | 240,03 | 3,56% | 1.187.594,00 |
| 21.05.2026 | 228,05 | 232,80 | 227,10 | 231,77 | 1,52% | 795.096,00 |
| 20.05.2026 | 224,52 | 228,49 | 222,34 | 228,29 | 2,20% | 930.102,00 |
| 19.05.2026 | 223,28 | 224,56 | 219,03 | 223,37 | -2,26% | 1.245.310,00 |
| 18.05.2026 | 229,32 | 230,09 | 225,91 | 228,53 | -0,38% | 758.419,00 |
| 15.05.2026 | 230,05 | 231,33 | 226,75 | 229,40 | -2,25% | 1.019.851,00 |
| 14.05.2026 | 238,79 | 238,85 | 232,39 | 234,68 | -1,01% | 936.239,00 |
| 13.05.2026 | 233,62 | 238,07 | 233,10 | 237,08 | 1,81% | 1.162.811,00 |
| 12.05.2026 | 234,32 | 235,15 | 230,26 | 232,86 | -1,37% | 921.609,00 |