36,960$
-2,56%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 35,32 | 37,75 | 34,67 | 36,34 | 6,13% | 30.454.150,00 |
| 10.01.2025 | 32,78 | 34,44 | 32,74 | 34,24 | 4,45% | 7.930.737,00 |
| 08.01.2025 | 33,15 | 33,45 | 32,03 | 32,78 | -1,56% | 6.223.046,00 |
| 07.01.2025 | 33,10 | 34,18 | 32,92 | 33,30 | 1,06% | 10.059.176,00 |
| 06.01.2025 | 31,92 | 33,06 | 31,43 | 32,95 | 8,14% | 14.439.642,00 |
| 03.01.2025 | 30,35 | 31,39 | 29,87 | 30,47 | -6,53% | 30.120.615,00 |
| 02.01.2025 | 34,21 | 34,37 | 32,40 | 32,60 | -4,09% | 6.042.664,00 |
| 31.12.2024 | 31,12 | 35,31 | 30,91 | 33,99 | 9,54% | 13.494.569,00 |
| 30.12.2024 | 31,09 | 31,70 | 30,90 | 31,03 | -0,35% | 6.629.164,00 |
| 27.12.2024 | 31,00 | 31,48 | 30,60 | 31,14 | 0,45% | 4.402.568,00 |
| 26.12.2024 | 32,00 | 32,06 | 30,95 | 31,00 | -3,03% | 3.153.585,00 |
| 24.12.2024 | 31,16 | 32,25 | 30,85 | 31,97 | 1,91% | 5.733.964,00 |
| 23.12.2024 | 30,29 | 31,78 | 29,75 | 31,37 | 4,08% | 4.864.867,00 |
| 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 |