47,200€
-5,41%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 49,50 | 49,50 | 46,80 | 47,10 | -5,61% | 976,00 |
| 14.11.2024 | 48,70 | 51,50 | 48,70 | 49,90 | 2,04% | 1.452,00 |
| 13.11.2024 | 50,75 | 50,75 | 47,70 | 48,90 | -4,12% | 339,00 |
| 12.11.2024 | 52,25 | 52,25 | 50,50 | 51,00 | -1,45% | 152,00 |
| 11.11.2024 | 53,25 | 53,25 | 51,75 | 51,75 | -1,90% | 507,00 |
| 08.11.2024 | 55,25 | 55,25 | 52,50 | 52,75 | -4,52% | 738,00 |
| 07.11.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 1,84% | 11,00 |
| 06.11.2024 | 54,25 | 55,25 | 53,25 | 54,25 | -3,56% | 40,00 |
| 05.11.2024 | 57,25 | 57,25 | 56,25 | 56,25 | -0,88% | - |
| 04.11.2024 | 55,75 | 58,25 | 55,75 | 56,75 | 0,89% | - |
| 01.11.2024 | 55,25 | 56,75 | 55,00 | 56,25 | 1,81% | 280,00 |
| 31.10.2024 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | 10,00 |
| 30.10.2024 | 57,75 | 57,75 | 56,25 | 56,25 | -2,60% | 365,00 |
| 29.10.2024 | 57,75 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 28.10.2024 | 56,75 | 59,50 | 56,75 | 57,75 | 3,59% | 10,00 |
| 25.10.2024 | 56,25 | 56,25 | 55,75 | 55,75 | -0,89% | 98,00 |
| 24.10.2024 | 56,25 | 57,25 | 56,25 | 56,25 | 0,00% | - |
| 23.10.2024 | 55,75 | 57,50 | 55,75 | 56,25 | 0,00% | 420,00 |
| 22.10.2024 | 57,25 | 57,25 | 55,25 | 56,25 | -1,75% | 142,00 |
| 21.10.2024 | 58,25 | 58,25 | 57,25 | 57,25 | -1,72% | - |
| 18.10.2024 | 57,25 | 58,25 | 57,25 | 58,25 | 1,30% | - |
| 17.10.2024 | 58,75 | 58,75 | 57,25 | 57,50 | -1,29% | 5,00 |
| 16.10.2024 | 58,25 | 58,75 | 58,25 | 58,25 | 0,00% | - |
| 15.10.2024 | 61,25 | 61,25 | 58,25 | 58,25 | -4,90% | 80,00 |
| 14.10.2024 | 61,75 | 61,75 | 60,75 | 61,25 | -1,61% | 30,00 |
| 11.10.2024 | 62,25 | 62,25 | 61,25 | 62,25 | 0,00% | 37,00 |
| 10.10.2024 | 62,75 | 62,75 | 61,75 | 62,25 | -0,80% | 391,00 |
| 09.10.2024 | 62,75 | 62,75 | 62,25 | 62,75 | 0,00% | 680,00 |
| 08.10.2024 | 63,25 | 63,75 | 62,25 | 62,75 | -0,79% | 191,00 |
| 07.10.2024 | 62,75 | 64,25 | 62,25 | 63,25 | 0,80% | 680,00 |
| 04.10.2024 | 63,25 | 63,75 | 62,25 | 62,75 | 0,00% | 128,00 |
| 03.10.2024 | 63,25 | 63,25 | 62,25 | 62,75 | -0,79% | - |
| 02.10.2024 | 63,25 | 63,75 | 62,75 | 63,25 | 0,00% | 10,00 |
| 01.10.2024 | 62,75 | 63,75 | 62,75 | 63,25 | 0,00% | - |
| 30.09.2024 | 64,50 | 64,50 | 62,25 | 63,25 | -4,53% | 70,00 |
| 27.09.2024 | 65,25 | 66,25 | 65,00 | 66,25 | 1,53% | 184,00 |
| 26.09.2024 | 62,25 | 65,50 | 62,25 | 65,25 | 4,82% | 150,00 |
| 25.09.2024 | 64,25 | 64,25 | 62,25 | 62,25 | -3,11% | - |
| 24.09.2024 | 63,75 | 65,75 | 63,75 | 64,25 | 1,58% | 4,00 |
| 23.09.2024 | 61,75 | 63,75 | 61,75 | 63,25 | 1,61% | 153,00 |
| 20.09.2024 | 62,75 | 63,25 | 61,75 | 62,25 | -0,80% | 72,00 |
| 19.09.2024 | 62,75 | 63,75 | 62,25 | 62,75 | 0,80% | 231,00 |
| 18.09.2024 | 62,75 | 63,25 | 62,25 | 62,25 | -0,80% | - |
| 17.09.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,80% | - |
| 16.09.2024 | 62,25 | 64,25 | 62,00 | 62,25 | -0,40% | 1.025,00 |
| 13.09.2024 | 60,25 | 63,25 | 60,25 | 62,50 | 2,88% | 547,00 |
| 12.09.2024 | 58,50 | 61,50 | 58,50 | 60,75 | 4,29% | 77,00 |
| 11.09.2024 | 55,25 | 58,25 | 55,25 | 58,25 | 5,43% | 250,00 |
| 10.09.2024 | 55,25 | 55,75 | 55,00 | 55,25 | 0,00% | 1,00 |
| 09.09.2024 | 54,75 | 56,00 | 54,75 | 55,25 | 0,91% | 91,00 |
| 06.09.2024 | 57,25 | 57,75 | 54,25 | 54,75 | -5,19% | 10,00 |
| 05.09.2024 | 58,25 | 58,25 | 57,25 | 57,75 | -0,86% | 87,00 |
| 04.09.2024 | 58,25 | 58,75 | 56,00 | 58,25 | -1,69% | 423,00 |
| 03.09.2024 | 60,25 | 60,75 | 58,75 | 59,25 | -2,47% | 15,00 |
| 02.09.2024 | 57,75 | 61,00 | 57,75 | 60,75 | 6,11% | 340,00 |
| 30.08.2024 | 58,25 | 58,25 | 57,25 | 57,25 | -1,72% | - |
| 29.08.2024 | 56,25 | 58,75 | 56,25 | 58,25 | 3,56% | 130,00 |
| 28.08.2024 | 58,25 | 58,25 | 56,25 | 56,25 | -3,43% | - |
| 27.08.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 26.08.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | 54,00 |
| 23.08.2024 | 57,25 | 58,25 | 56,75 | 58,25 | 1,75% | 10,00 |
| 22.08.2024 | 57,00 | 59,00 | 55,75 | 57,25 | 2,69% | 257,00 |
| 21.08.2024 | 54,75 | 55,75 | 54,50 | 55,75 | 1,83% | 56,00 |
| 20.08.2024 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 19.08.2024 | 55,75 | 55,75 | 54,00 | 54,75 | -1,79% | 104,00 |
| 16.08.2024 | 56,25 | 56,25 | 55,25 | 55,75 | 0,00% | 40,00 |
| 15.08.2024 | 55,25 | 56,50 | 54,75 | 55,75 | 0,90% | 20,00 |
| 14.08.2024 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | 171,00 |
| 13.08.2024 | 54,75 | 54,75 | 54,25 | 54,75 | 0,92% | - |
| 12.08.2024 | 54,75 | 55,00 | 54,25 | 54,25 | -0,91% | 37,00 |
| 09.08.2024 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 08.08.2024 | 53,75 | 54,75 | 53,25 | 54,25 | 0,00% | 1,00 |
| 07.08.2024 | 54,75 | 55,75 | 53,75 | 54,25 | -0,91% | 1,00 |
| 06.08.2024 | 54,25 | 55,75 | 53,75 | 54,75 | 1,86% | 92,00 |
| 05.08.2024 | 55,00 | 58,00 | 52,25 | 53,75 | -9,28% | 45,00 |
| 02.08.2024 | 59,75 | 59,75 | 58,75 | 59,25 | -0,84% | 174,00 |
| 01.08.2024 | 60,75 | 61,25 | 59,75 | 59,75 | -1,65% | 182,00 |
| 31.07.2024 | 58,50 | 60,75 | 58,50 | 60,75 | 0,00% | 3,00 |
| 30.07.2024 | 60,75 | 61,25 | 59,75 | 60,75 | 0,00% | 206,00 |
| 29.07.2024 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 26.07.2024 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | 20,00 |
| 25.07.2024 | 57,75 | 60,25 | 57,75 | 59,75 | 3,46% | 60,00 |
| 24.07.2024 | 59,25 | 59,25 | 57,75 | 57,75 | -2,53% | 48,00 |
| 23.07.2024 | 60,25 | 60,25 | 58,25 | 59,25 | -1,66% | 95,00 |
| 22.07.2024 | 60,25 | 60,75 | 59,75 | 60,25 | -0,82% | 4,00 |
| 19.07.2024 | 60,25 | 61,75 | 59,75 | 60,75 | 0,83% | 50,00 |
| 18.07.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | 10,00 |
| 17.07.2024 | 62,25 | 62,25 | 60,00 | 60,75 | -3,19% | 50,00 |
| 16.07.2024 | 63,75 | 63,75 | 61,50 | 62,75 | -1,57% | 70,00 |
| 15.07.2024 | 65,75 | 65,75 | 63,25 | 63,75 | -2,30% | 260,00 |
| 12.07.2024 | 65,25 | 65,75 | 65,00 | 65,25 | 0,00% | 175,00 |
| 11.07.2024 | 62,25 | 67,00 | 62,25 | 65,25 | 4,82% | 941,00 |
| 10.07.2024 | 62,25 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 09.07.2024 | 62,75 | 62,75 | 62,25 | 62,25 | -1,58% | - |
| 08.07.2024 | 63,25 | 63,25 | 62,75 | 63,25 | 0,00% | 140,00 |
| 05.07.2024 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 03.07.2024 | 62,25 | 63,25 | 61,50 | 62,75 | 1,62% | 9,00 |
| 02.07.2024 | 62,25 | 63,00 | 61,25 | 61,75 | -0,80% | 207,00 |
| 01.07.2024 | 61,25 | 62,25 | 61,25 | 62,25 | 1,63% | - |
| 28.06.2024 | 60,25 | 61,75 | 60,25 | 61,25 | 0,00% | 249,00 |