30,140$
-4,98%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,00 | 31,18 | 29,71 | 30,14 | -4,98% | 10.499.925,00 |
| 19.12.2024 | 31,11 | 31,88 | 30,87 | 31,72 | 2,39% | 5.941.554,00 |
| 18.12.2024 | 32,21 | 32,41 | 30,87 | 30,98 | -3,01% | 4.401.273,00 |
| 17.12.2024 | 32,60 | 32,60 | 31,41 | 31,94 | -2,44% | 4.874.066,00 |
| 16.12.2024 | 33,06 | 33,33 | 32,60 | 32,74 | -1,56% | 3.654.907,00 |
| 13.12.2024 | 33,64 | 33,83 | 32,53 | 33,26 | -2,23% | 7.036.637,00 |
| 12.12.2024 | 34,53 | 35,29 | 33,73 | 34,02 | -2,61% | 6.526.347,00 |
| 11.12.2024 | 35,35 | 36,54 | 34,26 | 34,93 | -0,94% | 11.569.290,00 |
| 10.12.2024 | 39,05 | 39,05 | 30,55 | 35,26 | -9,68% | 11.855.185,00 |
| 09.12.2024 | 39,18 | 39,70 | 38,89 | 39,04 | 1,53% | 5.179.130,00 |
| 06.12.2024 | 38,70 | 38,94 | 37,49 | 38,45 | -1,03% | 4.054.137,00 |
| 05.12.2024 | 38,59 | 38,90 | 37,90 | 38,85 | 1,20% | 4.188.278,00 |
| 04.12.2024 | 37,75 | 39,20 | 37,26 | 38,39 | 1,91% | 7.002.999,00 |
| 03.12.2024 | 38,62 | 38,62 | 36,85 | 37,67 | -8,01% | 11.634.146,00 |
| 02.12.2024 | 41,19 | 41,76 | 40,27 | 40,95 | 0,44% | 2.499.009,00 |
| 29.11.2024 | 40,67 | 41,20 | 40,27 | 40,77 | 0,79% | 2.884.052,00 |
| 27.11.2024 | 39,86 | 40,75 | 39,08 | 40,45 | 2,07% | 2.871.466,00 |
| 26.11.2024 | 38,61 | 40,04 | 38,27 | 39,63 | 2,72% | 3.925.403,00 |
| 25.11.2024 | 39,25 | 39,27 | 37,80 | 38,58 | -1,15% | 5.299.149,00 |
| 22.11.2024 | 39,25 | 40,57 | 38,76 | 39,03 | 1,69% | 4.684.943,00 |
| 20.11.2024 | 39,34 | 42,15 | 38,04 | 38,38 | -1,31% | 9.968.986,00 |
| 19.11.2024 | 38,00 | 39,20 | 37,76 | 38,89 | 2,32% | 4.685.134,00 |
| 18.11.2024 | 36,03 | 38,06 | 35,94 | 38,01 | 6,08% | 4.943.374,00 |
| 15.11.2024 | 36,48 | 37,95 | 35,07 | 35,83 | -1,51% | 9.885.450,00 |
| 14.11.2024 | 37,85 | 37,85 | 36,29 | 36,38 | -3,78% | 5.441.494,00 |
| 13.11.2024 | 40,23 | 40,33 | 36,61 | 37,81 | -5,55% | 9.056.715,00 |
| 12.11.2024 | 40,10 | 40,34 | 39,74 | 40,03 | -0,55% | 3.247.325,00 |
| 11.11.2024 | 41,30 | 41,30 | 40,20 | 40,25 | -2,42% | 2.944.317,00 |
| 08.11.2024 | 42,16 | 42,81 | 41,16 | 41,25 | -1,76% | 5.029.403,00 |
| 07.11.2024 | 42,70 | 43,30 | 41,96 | 41,99 | -0,76% | 4.083.546,00 |
| 06.11.2024 | 41,49 | 43,35 | 39,85 | 42,31 | 8,27% | 11.248.390,00 |
| 05.11.2024 | 38,52 | 39,94 | 38,36 | 39,08 | 2,14% | 4.315.310,00 |
| 04.11.2024 | 38,75 | 38,75 | 38,02 | 38,26 | -0,96% | 4.024.095,00 |
| 01.11.2024 | 38,57 | 39,52 | 38,44 | 38,63 | -0,57% | 6.761.671,00 |
| 31.10.2024 | 39,51 | 39,51 | 38,66 | 38,85 | -1,72% | 3.311.322,00 |
| 30.10.2024 | 39,39 | 39,87 | 39,15 | 39,53 | 0,18% | 2.414.302,00 |
| 29.10.2024 | 38,45 | 40,00 | 37,85 | 39,46 | 2,68% | 5.541.067,00 |
| 28.10.2024 | 38,99 | 38,99 | 38,11 | 38,43 | -0,93% | 2.106.818,00 |
| 25.10.2024 | 39,63 | 39,66 | 38,16 | 38,79 | -1,80% | 2.361.973,00 |
| 24.10.2024 | 39,52 | 39,86 | 39,18 | 39,50 | -0,03% | 2.482.882,00 |
| 23.10.2024 | 38,90 | 39,99 | 38,70 | 39,51 | 1,52% | 3.145.663,00 |
| 22.10.2024 | 38,75 | 39,01 | 38,20 | 38,92 | 0,00% | 2.135.453,00 |
| 21.10.2024 | 37,85 | 38,98 | 37,48 | 38,92 | 2,91% | 3.274.803,00 |
| 18.10.2024 | 37,98 | 38,19 | 37,61 | 37,82 | 0,05% | 1.713.555,00 |
| 17.10.2024 | 38,10 | 38,12 | 37,67 | 37,80 | -0,45% | 1.427.525,00 |
| 16.10.2024 | 37,15 | 37,99 | 37,01 | 37,97 | 2,70% | 3.279.097,00 |
| 15.10.2024 | 36,21 | 37,10 | 36,08 | 36,97 | 1,51% | 2.629.159,00 |
| 14.10.2024 | 36,41 | 36,55 | 36,14 | 36,42 | -0,52% | 1.018.526,00 |
| 11.10.2024 | 35,69 | 36,71 | 35,65 | 36,61 | 3,39% | 2.196.659,00 |
| 10.10.2024 | 35,25 | 35,62 | 35,25 | 35,41 | -0,67% | 1.132.258,00 |
| 09.10.2024 | 35,25 | 35,67 | 35,25 | 35,65 | 1,11% | 979.133,00 |
| 08.10.2024 | 35,25 | 35,60 | 35,13 | 35,26 | -0,37% | 2.066.696,00 |
| 07.10.2024 | 35,37 | 35,68 | 35,25 | 35,39 | -0,23% | 1.200.948,00 |
| 04.10.2024 | 35,15 | 35,53 | 35,01 | 35,47 | 1,55% | 2.765.015,00 |
| 03.10.2024 | 34,45 | 35,10 | 34,30 | 34,93 | 0,95% | 1.767.105,00 |
| 02.10.2024 | 34,71 | 35,14 | 34,60 | 34,60 | -1,14% | 1.930.673,00 |
| 01.10.2024 | 35,35 | 35,45 | 34,77 | 35,00 | -0,93% | 2.146.325,00 |
| 30.09.2024 | 35,60 | 35,64 | 34,58 | 35,33 | -0,81% | 5.210.083,00 |
| 27.09.2024 | 36,39 | 36,50 | 35,04 | 35,62 | -1,38% | 5.905.775,00 |
| 26.09.2024 | 37,99 | 38,02 | 35,70 | 36,12 | -5,49% | 8.775.503,00 |
| 25.09.2024 | 37,83 | 38,67 | 36,87 | 38,22 | 1,11% | 7.207.147,00 |
| 24.09.2024 | 38,86 | 39,24 | 37,61 | 37,80 | -2,10% | 5.615.735,00 |
| 23.09.2024 | 38,64 | 38,76 | 38,03 | 38,61 | -0,90% | 3.201.995,00 |
| 20.09.2024 | 38,05 | 39,26 | 37,55 | 38,96 | 2,31% | 6.792.382,00 |
| 19.09.2024 | 37,56 | 38,29 | 37,04 | 38,08 | 3,53% | 5.417.395,00 |
| 18.09.2024 | 37,35 | 37,87 | 36,40 | 36,78 | 1,52% | 9.282.762,00 |
| 17.09.2024 | 36,05 | 36,61 | 34,78 | 36,23 | -0,38% | 6.047.025,00 |
| 16.09.2024 | 36,40 | 36,86 | 35,92 | 36,37 | 0,83% | 3.832.048,00 |
| 13.09.2024 | 35,50 | 38,26 | 35,11 | 36,07 | 3,83% | 21.265.308,00 |
| 12.09.2024 | 33,68 | 35,24 | 33,42 | 34,74 | 4,04% | 16.865.842,00 |
| 11.09.2024 | 30,94 | 33,92 | 30,16 | 33,39 | 6,95% | 9.316.769,00 |
| 10.09.2024 | 32,44 | 32,82 | 30,32 | 31,22 | -4,88% | 10.661.049,00 |
| 09.09.2024 | 31,96 | 33,14 | 31,76 | 32,82 | 4,96% | 8.604.692,00 |
| 06.09.2024 | 31,04 | 32,20 | 30,58 | 31,27 | 4,34% | 23.975.248,00 |
| 05.09.2024 | 30,00 | 31,00 | 29,60 | 29,97 | 2,01% | 23.895.913,00 |
| 04.09.2024 | 36,08 | 37,05 | 26,92 | 29,38 | -17,47% | 51.748.241,00 |
| 03.09.2024 | 36,38 | 36,83 | 35,44 | 35,60 | -6,09% | 8.827.568,00 |
| 30.08.2024 | 38,64 | 38,84 | 37,34 | 37,91 | -1,69% | 4.412.160,00 |
| 29.08.2024 | 37,79 | 38,57 | 37,55 | 38,56 | 3,13% | 3.600.190,00 |
| 28.08.2024 | 37,90 | 38,00 | 36,99 | 37,39 | -1,55% | 2.565.165,00 |
| 27.08.2024 | 37,64 | 38,50 | 37,32 | 37,98 | 0,42% | 2.589.132,00 |
| 26.08.2024 | 37,42 | 38,02 | 36,85 | 37,82 | 1,83% | 2.645.761,00 |
| 23.08.2024 | 38,24 | 38,40 | 37,06 | 37,14 | -2,65% | 3.644.273,00 |
| 22.08.2024 | 38,66 | 39,13 | 38,05 | 38,15 | -2,05% | 2.347.424,00 |
| 21.08.2024 | 38,21 | 39,50 | 38,10 | 38,95 | 2,64% | 3.135.503,00 |
| 20.08.2024 | 39,19 | 39,33 | 37,62 | 37,95 | -3,44% | 4.478.175,00 |
| 19.08.2024 | 41,88 | 41,98 | 38,63 | 39,30 | -5,96% | 7.618.795,00 |
| 16.08.2024 | 41,75 | 42,11 | 41,71 | 41,79 | 0,14% | 1.278.877,00 |
| 15.08.2024 | 42,60 | 42,78 | 41,66 | 41,73 | -1,30% | 3.343.574,00 |
| 14.08.2024 | 41,93 | 42,66 | 41,39 | 42,28 | 0,93% | 2.119.718,00 |
| 13.08.2024 | 41,06 | 41,97 | 40,93 | 41,89 | 1,92% | 1.095.501,00 |
| 12.08.2024 | 41,50 | 41,89 | 40,89 | 41,10 | -0,65% | 1.460.985,00 |
| 09.08.2024 | 41,91 | 41,92 | 40,93 | 41,37 | -1,05% | 2.217.409,00 |
| 08.08.2024 | 41,48 | 42,52 | 41,20 | 41,81 | 1,90% | 2.880.851,00 |
| 07.08.2024 | 40,33 | 41,55 | 40,26 | 41,03 | 2,94% | 3.213.319,00 |
| 06.08.2024 | 39,25 | 40,14 | 38,94 | 39,86 | 2,71% | 2.308.984,00 |
| 05.08.2024 | 39,00 | 39,82 | 38,25 | 38,81 | -3,67% | 3.149.698,00 |
| 02.08.2024 | 39,00 | 40,31 | 39,00 | 40,29 | -0,91% | 3.009.664,00 |
| 01.08.2024 | 40,97 | 41,32 | 40,13 | 40,66 | -1,05% | 3.384.491,00 |
| 31.07.2024 | 40,52 | 41,41 | 40,39 | 41,09 | 2,14% | 2.511.661,00 |