53,400$
0,83%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 53,08 | 53,89 | 53,00 | 53,40 | 0,83% | 7.880.168,00 |
| 05.06.2025 | 53,72 | 54,24 | 52,68 | 52,96 | -1,47% | 14.143.338,00 |
| 04.06.2025 | 53,72 | 53,86 | 53,38 | 53,75 | -0,02% | 4.218.202,00 |
| 03.06.2025 | 53,61 | 53,83 | 53,24 | 53,76 | 0,43% | 6.604.153,00 |
| 02.06.2025 | 53,50 | 53,90 | 53,18 | 53,53 | -0,54% | 17.464.998,00 |
| 30.05.2025 | 53,00 | 54,03 | 52,84 | 53,82 | 1,11% | 18.639.859,00 |
| 29.05.2025 | 53,28 | 53,60 | 52,88 | 53,23 | -0,21% | 7.434.980,00 |
| 28.05.2025 | 52,73 | 53,47 | 52,70 | 53,34 | 0,57% | 10.608.529,00 |
| 27.05.2025 | 52,02 | 53,25 | 51,30 | 53,04 | 1,98% | 42.657.000,00 |
| 23.05.2025 | 44,25 | 54,00 | 43,75 | 52,01 | 21,24% | 54.155.188,00 |
| 22.05.2025 | 42,02 | 43,57 | 41,59 | 42,90 | 2,09% | 9.231.680,00 |
| 21.05.2025 | 41,08 | 42,94 | 41,04 | 42,02 | 2,04% | 6.891.730,00 |
| 20.05.2025 | 42,10 | 42,10 | 40,66 | 41,18 | -1,06% | 4.720.638,00 |
| 19.05.2025 | 40,15 | 41,69 | 39,56 | 41,62 | 3,15% | 7.417.802,00 |
| 16.05.2025 | 41,06 | 41,14 | 40,24 | 40,35 | -2,06% | 4.209.832,00 |
| 15.05.2025 | 41,30 | 41,50 | 40,57 | 41,20 | -1,15% | 2.824.126,00 |
| 14.05.2025 | 41,78 | 42,12 | 41,08 | 41,68 | -0,26% | 3.030.320,00 |
| 13.05.2025 | 42,25 | 42,53 | 41,46 | 41,79 | -0,55% | 2.889.993,00 |
| 12.05.2025 | 43,10 | 43,17 | 41,46 | 42,02 | -0,97% | 3.672.518,00 |
| 09.05.2025 | 41,76 | 42,81 | 41,18 | 42,43 | 2,44% | 4.309.955,00 |
| 08.05.2025 | 40,91 | 42,08 | 40,79 | 41,42 | 2,20% | 3.877.381,00 |
| 07.05.2025 | 42,33 | 42,33 | 40,41 | 40,53 | -4,09% | 3.883.960,00 |
| 06.05.2025 | 42,45 | 43,12 | 42,10 | 42,26 | -1,47% | 2.416.404,00 |
| 05.05.2025 | 43,60 | 43,92 | 42,53 | 42,89 | -2,63% | 3.835.366,00 |
| 02.05.2025 | 43,36 | 44,35 | 42,49 | 44,05 | 1,36% | 6.736.410,00 |
| 01.05.2025 | 44,37 | 44,71 | 43,20 | 43,46 | -0,57% | 6.058.381,00 |
| 30.04.2025 | 42,72 | 43,80 | 42,45 | 43,71 | -0,23% | 4.145.432,00 |
| 29.04.2025 | 43,23 | 43,99 | 43,12 | 43,81 | 1,29% | 3.487.524,00 |
| 28.04.2025 | 42,83 | 43,59 | 42,58 | 43,25 | 1,34% | 4.843.901,00 |
| 25.04.2025 | 42,19 | 42,90 | 41,99 | 42,68 | 0,99% | 5.062.902,00 |
| 24.04.2025 | 41,63 | 42,37 | 41,53 | 42,26 | 0,64% | 2.963.160,00 |
| 23.04.2025 | 41,17 | 42,18 | 40,91 | 41,99 | 3,47% | 5.523.860,00 |
| 22.04.2025 | 39,57 | 40,90 | 39,39 | 40,58 | 4,02% | 5.615.148,00 |
| 21.04.2025 | 40,92 | 40,95 | 38,57 | 39,01 | -6,14% | 5.827.903,00 |
| 17.04.2025 | 42,35 | 42,40 | 41,42 | 41,56 | -0,62% | 3.890.367,00 |
| 16.04.2025 | 40,94 | 42,13 | 40,21 | 41,82 | 1,04% | 5.100.532,00 |
| 15.04.2025 | 39,93 | 41,78 | 40,85 | 41,39 | 1,17% | 4.182.872,00 |
| 14.04.2025 | 39,85 | 41,27 | 39,20 | 40,91 | 2,12% | 4.445.060,00 |
| 11.04.2025 | 41,20 | 41,20 | 38,38 | 40,06 | -1,98% | 11.716.465,00 |
| 10.04.2025 | 40,45 | 43,23 | 40,45 | 40,87 | -9,46% | 14.516.166,00 |
| 09.04.2025 | 44,70 | 46,18 | 42,93 | 45,14 | 2,47% | 13.557.969,00 |
| 08.04.2025 | 45,00 | 45,50 | 43,12 | 44,05 | -1,01% | 9.871.024,00 |
| 07.04.2025 | 37,52 | 44,74 | 36,92 | 44,50 | 16,22% | 23.904.825,00 |
| 04.04.2025 | 37,55 | 38,62 | 35,87 | 38,29 | -1,69% | 9.226.378,00 |
| 03.04.2025 | 40,69 | 41,50 | 38,93 | 38,95 | -8,14% | 8.346.366,00 |
| 02.04.2025 | 41,83 | 42,75 | 41,38 | 42,40 | 0,55% | 6.399.832,00 |
| 01.04.2025 | 42,18 | 44,20 | 41,39 | 42,17 | -0,21% | 9.708.964,00 |
| 31.03.2025 | 41,75 | 42,76 | 41,07 | 42,26 | -1,72% | 7.677.142,00 |
| 28.03.2025 | 44,80 | 44,87 | 42,28 | 43,00 | 0,05% | 10.022.415,00 |
| 27.03.2025 | 43,03 | 43,44 | 42,43 | 42,98 | 0,05% | 3.699.675,00 |
| 26.03.2025 | 43,23 | 43,61 | 42,44 | 42,96 | -0,09% | 4.220.446,00 |
| 25.03.2025 | 41,13 | 43,19 | 41,12 | 43,00 | 4,50% | 6.652.890,00 |
| 24.03.2025 | 41,39 | 42,02 | 40,67 | 41,15 | 0,61% | 6.059.509,00 |
| 21.03.2025 | 40,16 | 41,17 | 40,08 | 40,90 | -0,39% | 4.908.769,00 |
| 20.03.2025 | 41,25 | 41,54 | 40,45 | 41,06 | -1,35% | 6.123.538,00 |
| 19.03.2025 | 41,67 | 41,88 | 41,21 | 41,62 | -0,19% | 6.429.802,00 |
| 18.03.2025 | 40,18 | 42,10 | 40,06 | 41,70 | 3,96% | 6.484.092,00 |
| 17.03.2025 | 40,25 | 41,25 | 39,22 | 40,11 | 2,85% | 11.542.735,00 |
| 14.03.2025 | 37,90 | 39,03 | 37,53 | 39,00 | 3,94% | 2.931.225,00 |
| 13.03.2025 | 38,06 | 38,67 | 37,46 | 37,52 | -1,39% | 2.869.092,00 |
| 12.03.2025 | 37,48 | 38,60 | 36,55 | 38,05 | 2,67% | 6.429.303,00 |
| 11.03.2025 | 35,05 | 37,15 | 35,00 | 37,06 | 5,46% | 8.705.711,00 |
| 10.03.2025 | 35,65 | 36,00 | 34,17 | 35,14 | -3,01% | 7.469.153,00 |
| 07.03.2025 | 37,45 | 37,45 | 35,91 | 36,23 | -2,58% | 5.151.079,00 |
| 06.03.2025 | 37,10 | 37,59 | 36,69 | 37,19 | -0,69% | 2.938.590,00 |
| 05.03.2025 | 38,27 | 38,50 | 37,24 | 37,45 | -0,66% | 3.740.450,00 |
| 04.03.2025 | 38,27 | 38,63 | 36,41 | 37,70 | -2,94% | 3.790.535,00 |
| 03.03.2025 | 40,50 | 40,91 | 38,78 | 38,84 | -3,43% | 3.451.970,00 |
| 28.02.2025 | 39,07 | 40,24 | 38,97 | 40,22 | 3,26% | 5.573.191,00 |
| 27.02.2025 | 38,39 | 39,93 | 38,04 | 38,95 | 3,18% | 5.537.813,00 |
| 26.02.2025 | 38,28 | 38,52 | 37,66 | 37,75 | -0,94% | 3.020.441,00 |
| 25.02.2025 | 37,84 | 38,14 | 37,34 | 38,11 | 1,11% | 3.497.687,00 |
| 24.02.2025 | 37,19 | 38,11 | 36,71 | 37,69 | 1,98% | 3.738.655,00 |
| 21.02.2025 | 37,69 | 38,25 | 36,81 | 36,96 | -2,56% | 4.225.213,00 |
| 20.02.2025 | 38,60 | 38,75 | 37,66 | 37,93 | -2,84% | 3.401.916,00 |
| 19.02.2025 | 37,91 | 39,24 | 37,62 | 39,04 | 2,01% | 4.616.194,00 |
| 18.02.2025 | 38,28 | 38,69 | 37,85 | 38,27 | -0,42% | 3.764.235,00 |
| 14.02.2025 | 38,90 | 39,13 | 37,64 | 38,43 | -1,00% | 5.498.136,00 |
| 13.02.2025 | 38,87 | 39,21 | 37,81 | 38,82 | 0,70% | 6.453.677,00 |
| 12.02.2025 | 39,11 | 39,46 | 38,55 | 38,55 | -1,81% | 4.374.944,00 |
| 11.02.2025 | 38,85 | 39,53 | 38,47 | 39,26 | 1,45% | 6.482.697,00 |
| 10.02.2025 | 38,30 | 39,18 | 37,46 | 38,70 | 4,65% | 14.696.550,00 |
| 07.02.2025 | 39,71 | 41,38 | 35,15 | 36,98 | -5,83% | 31.492.028,00 |
| 06.02.2025 | 38,45 | 39,68 | 38,00 | 39,27 | 3,56% | 10.350.540,00 |
| 05.02.2025 | 37,85 | 38,15 | 37,42 | 37,92 | 0,32% | 3.608.920,00 |
| 04.02.2025 | 36,74 | 37,82 | 36,46 | 37,80 | 3,73% | 2.656.611,00 |
| 03.02.2025 | 36,76 | 37,49 | 36,43 | 36,44 | -1,11% | 3.683.798,00 |
| 31.01.2025 | 36,31 | 37,69 | 36,06 | 36,85 | 0,88% | 4.611.897,00 |
| 30.01.2025 | 36,81 | 37,03 | 36,25 | 36,53 | -0,03% | 3.411.193,00 |
| 29.01.2025 | 36,34 | 37,52 | 36,05 | 36,54 | 0,58% | 4.372.696,00 |
| 28.01.2025 | 37,00 | 37,01 | 36,21 | 36,33 | -1,33% | 5.690.752,00 |
| 27.01.2025 | 36,98 | 37,55 | 36,62 | 36,82 | -1,58% | 3.432.537,00 |
| 24.01.2025 | 37,30 | 37,84 | 37,27 | 37,41 | 0,86% | 3.335.167,00 |
| 23.01.2025 | 36,52 | 37,33 | 36,23 | 37,09 | 1,70% | 2.671.279,00 |
| 22.01.2025 | 36,41 | 37,06 | 36,27 | 36,47 | -0,30% | 3.272.375,00 |
| 21.01.2025 | 36,64 | 37,33 | 35,98 | 36,58 | 1,50% | 3.610.426,00 |
| 17.01.2025 | 35,89 | 36,50 | 35,75 | 36,04 | 0,67% | 3.423.728,00 |
| 16.01.2025 | 36,76 | 36,94 | 35,74 | 35,80 | -1,94% | 4.939.349,00 |
| 15.01.2025 | 36,70 | 37,42 | 35,85 | 36,51 | 0,05% | 5.043.466,00 |
| 14.01.2025 | 36,43 | 37,23 | 36,31 | 36,49 | 0,41% | 7.010.881,00 |