35,030€
-0,47%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 35,19 | 35,56 | 34,91 | 35,04 | -0,44% | 281,00 |
| 21.01.2025 | 34,93 | 35,86 | 34,64 | 35,20 | 1,07% | 1.146,00 |
| 20.01.2025 | 35,19 | 35,30 | 34,76 | 34,82 | -0,62% | 1.811,00 |
| 17.01.2025 | 34,99 | 35,49 | 34,79 | 35,04 | 0,86% | 1.195,00 |
| 16.01.2025 | 35,53 | 35,89 | 34,62 | 34,74 | -2,13% | 227,00 |
| 15.01.2025 | 35,54 | 36,30 | 34,72 | 35,50 | 0,20% | 462,00 |
| 14.01.2025 | 35,54 | 36,23 | 35,07 | 35,43 | -0,45% | 1.216,00 |
| 13.01.2025 | 33,44 | 36,94 | 33,44 | 35,59 | 6,28% | 9.902,00 |
| 10.01.2025 | 31,96 | 33,62 | 31,72 | 33,48 | 4,83% | 1.489,00 |
| 09.01.2025 | 31,93 | 31,98 | 31,85 | 31,94 | 0,62% | - |
| 08.01.2025 | 32,23 | 32,62 | 31,08 | 31,74 | -1,50% | 276,00 |
| 07.01.2025 | 31,76 | 32,95 | 31,54 | 32,23 | 1,62% | 1.444,00 |
| 06.01.2025 | 29,91 | 31,82 | 29,59 | 31,71 | 7,29% | 1.185,00 |
| 03.01.2025 | 28,75 | 30,45 | 28,01 | 29,56 | -6,66% | 5.712,00 |
| 02.01.2025 | 32,94 | 33,44 | 31,58 | 31,67 | 6,44% | 4.322,00 |
| 30.12.2024 | 29,95 | 30,06 | 29,75 | 29,75 | -0,32% | 61,00 |
| 27.12.2024 | 30,20 | 30,20 | 29,38 | 29,85 | -1,20% | 688,00 |
| 23.12.2024 | 29,17 | 30,54 | 28,64 | 30,21 | 4,24% | 126,00 |
| 20.12.2024 | 29,43 | 29,99 | 28,05 | 28,98 | -5,56% | 1.355,00 |
| 19.12.2024 | 30,02 | 30,73 | 29,72 | 30,69 | 2,43% | 2.552,00 |
| 18.12.2024 | 30,54 | 30,87 | 29,71 | 29,96 | -1,79% | - |
| 17.12.2024 | 31,14 | 31,22 | 29,93 | 30,50 | -2,20% | 672,00 |
| 16.12.2024 | 31,77 | 31,90 | 31,07 | 31,19 | -1,62% | 1.068,00 |
| 13.12.2024 | 32,50 | 32,62 | 30,99 | 31,70 | -2,56% | 408,00 |
| 12.12.2024 | 33,32 | 33,60 | 32,22 | 32,54 | -2,36% | 963,00 |
| 11.12.2024 | 33,48 | 34,84 | 32,69 | 33,32 | -0,09% | 994,00 |
| 10.12.2024 | 37,17 | 37,29 | 30,47 | 33,35 | -10,07% | 552,00 |
| 09.12.2024 | 36,40 | 37,58 | 36,29 | 37,09 | 1,83% | 460,00 |
| 06.12.2024 | 36,54 | 36,92 | 35,51 | 36,42 | -0,70% | 678,00 |
| 05.12.2024 | 36,53 | 36,91 | 35,91 | 36,67 | 0,27% | 1.929,00 |
| 04.12.2024 | 35,88 | 37,21 | 35,60 | 36,58 | 1,94% | 156,00 |
| 03.12.2024 | 36,00 | 37,63 | 35,13 | 35,88 | -7,83% | 3.450,00 |
| 02.12.2024 | 38,87 | 39,82 | 38,31 | 38,93 | 0,45% | 516,00 |
| 29.11.2024 | 38,33 | 39,06 | 38,20 | 38,76 | 0,89% | 525,00 |
| 28.11.2024 | 38,38 | 38,43 | 38,27 | 38,42 | 0,44% | 100,00 |
| 27.11.2024 | 37,84 | 38,57 | 37,00 | 38,25 | 1,01% | 239,00 |
| 26.11.2024 | 36,81 | 38,23 | 36,49 | 37,87 | 3,05% | 849,00 |
| 25.11.2024 | 37,56 | 37,70 | 36,04 | 36,75 | -2,10% | 870,00 |
| 22.11.2024 | 38,70 | 39,14 | 37,22 | 37,54 | -3,07% | 306,00 |
| 21.11.2024 | 36,22 | 40,08 | 36,17 | 38,73 | 6,26% | - |
| 20.11.2024 | 36,86 | 40,05 | 36,10 | 36,44 | -0,76% | 40,00 |
| 19.11.2024 | 36,10 | 36,99 | 35,59 | 36,72 | 2,28% | 388,00 |
| 18.11.2024 | 34,37 | 35,92 | 33,92 | 35,90 | 4,94% | 1.563,00 |
| 15.11.2024 | 34,45 | 35,92 | 33,26 | 34,21 | -1,26% | 1.520,00 |
| 14.11.2024 | 35,79 | 36,07 | 34,50 | 34,65 | -3,50% | 200,00 |
| 13.11.2024 | 37,73 | 38,05 | 34,64 | 35,91 | -4,69% | 537,00 |
| 12.11.2024 | 37,83 | 38,17 | 37,41 | 37,68 | -0,24% | 589,00 |
| 11.11.2024 | 38,58 | 38,99 | 37,76 | 37,77 | -1,92% | 161,00 |
| 08.11.2024 | 38,92 | 39,77 | 38,41 | 38,51 | -0,88% | 1.402,00 |
| 07.11.2024 | 39,58 | 40,30 | 38,85 | 38,85 | -1,39% | 567,00 |
| 06.11.2024 | 39,50 | 41,00 | 37,16 | 39,40 | 9,97% | 4.539,00 |
| 05.11.2024 | 35,20 | 36,62 | 35,06 | 35,82 | 1,83% | 165,00 |
| 04.11.2024 | 35,46 | 35,70 | 34,94 | 35,18 | -1,68% | 29,00 |
| 01.11.2024 | 35,91 | 36,36 | 35,51 | 35,78 | 0,32% | 105,00 |
| 31.10.2024 | 36,29 | 37,55 | 34,50 | 35,67 | -2,12% | 721,00 |
| 30.10.2024 | 36,50 | 36,72 | 36,17 | 36,44 | -0,20% | 615,00 |
| 29.10.2024 | 35,48 | 36,99 | 35,09 | 36,52 | 2,78% | 852,00 |
| 28.10.2024 | 35,91 | 36,09 | 35,23 | 35,53 | -1,06% | 90,00 |
| 25.10.2024 | 35,88 | 36,58 | 35,32 | 35,91 | -1,53% | 1.350,00 |
| 24.10.2024 | 36,13 | 36,94 | 36,08 | 36,47 | -0,48% | 2.472,00 |
| 23.10.2024 | 35,93 | 37,12 | 35,80 | 36,64 | 1,59% | 1.200,00 |
| 22.10.2024 | 35,83 | 36,11 | 35,37 | 36,07 | 0,24% | 894,00 |
| 21.10.2024 | 34,94 | 36,02 | 34,64 | 35,98 | 3,24% | 97,00 |
| 18.10.2024 | 34,85 | 35,16 | 34,65 | 34,85 | -0,18% | - |
| 17.10.2024 | 34,99 | 35,23 | 34,80 | 34,92 | -0,09% | 64,00 |
| 16.10.2024 | 33,99 | 34,99 | 33,97 | 34,95 | 2,86% | 383,00 |
| 15.10.2024 | 33,47 | 34,05 | 33,13 | 33,97 | 1,70% | 190,00 |
| 14.10.2024 | 33,47 | 33,59 | 33,09 | 33,41 | -0,30% | 1.069,00 |
| 11.10.2024 | 32,37 | 33,56 | 31,93 | 33,51 | 3,43% | 509,00 |
| 10.10.2024 | 32,57 | 32,73 | 32,26 | 32,39 | -0,59% | - |
| 09.10.2024 | 32,11 | 32,59 | 32,08 | 32,59 | 1,42% | - |
| 08.10.2024 | 32,21 | 32,45 | 31,80 | 32,13 | -0,33% | 751,00 |
| 07.10.2024 | 32,32 | 32,51 | 32,09 | 32,23 | -0,19% | 70,00 |
| 04.10.2024 | 31,69 | 32,37 | 31,62 | 32,30 | 1,93% | - |
| 03.10.2024 | 31,32 | 31,86 | 31,08 | 31,69 | 0,96% | - |
| 02.10.2024 | 31,52 | 31,78 | 31,34 | 31,39 | -0,75% | 408,00 |
| 01.10.2024 | 31,71 | 32,04 | 31,38 | 31,62 | -0,53% | 43,00 |
| 30.09.2024 | 31,90 | 32,08 | 31,00 | 31,79 | -0,28% | 422,00 |
| 27.09.2024 | 32,40 | 32,64 | 31,51 | 31,88 | -1,35% | 821,00 |
| 26.09.2024 | 34,13 | 34,65 | 31,97 | 32,32 | -5,96% | 1.075,00 |
| 25.09.2024 | 33,77 | 34,72 | 32,96 | 34,37 | 1,51% | 525,00 |
| 24.09.2024 | 34,39 | 35,17 | 33,70 | 33,86 | -2,66% | 1.362,00 |
| 23.09.2024 | 34,86 | 35,07 | 34,19 | 34,78 | -0,57% | 100,00 |
| 20.09.2024 | 34,00 | 35,17 | 33,70 | 34,98 | 2,56% | 2.140,00 |
| 19.09.2024 | 33,28 | 34,30 | 33,21 | 34,11 | 2,92% | 745,00 |
| 18.09.2024 | 33,39 | 34,06 | 32,74 | 33,14 | 1,74% | 2.991,00 |
| 17.09.2024 | 32,62 | 32,90 | 31,29 | 32,57 | -0,31% | 305,00 |
| 16.09.2024 | 32,58 | 33,12 | 32,30 | 32,68 | 0,31% | 231,00 |
| 13.09.2024 | 31,08 | 34,50 | 31,07 | 32,57 | 3,32% | 5.081,00 |
| 12.09.2024 | 30,91 | 31,83 | 30,28 | 31,53 | 4,22% | 1.234,00 |
| 11.09.2024 | 28,19 | 30,79 | 27,41 | 30,25 | 6,44% | 3.163,00 |
| 10.09.2024 | 30,00 | 30,15 | 27,50 | 28,42 | -4,58% | 725,00 |
| 09.09.2024 | 28,88 | 29,99 | 28,56 | 29,78 | 5,22% | 872,00 |
| 06.09.2024 | 27,59 | 29,04 | 27,43 | 28,30 | 4,73% | 2.281,00 |
| 05.09.2024 | 27,01 | 27,92 | 26,68 | 27,03 | 1,89% | 4.661,00 |
| 04.09.2024 | 32,77 | 33,41 | 24,31 | 26,53 | -17,70% | 5.373,00 |
| 03.09.2024 | 34,24 | 34,27 | 31,41 | 32,23 | -5,89% | 1.499,00 |
| 02.09.2024 | 34,30 | 34,31 | 34,17 | 34,25 | 0,12% | 3,00 |
| 30.08.2024 | 34,72 | 35,46 | 33,81 | 34,21 | -1,64% | 1.642,00 |
| 29.08.2024 | 33,77 | 34,80 | 33,76 | 34,78 | 3,49% | - |