38,693€
-0,08%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,70 | 38,72 | 38,68 | 38,68 | -0,11% | - |
| 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% | - |
| 28.08.2024 | 33,58 | 34,25 | 33,30 | 33,61 | -1,17% | 518,00 |
| 27.08.2024 | 33,86 | 34,43 | 33,53 | 34,00 | 0,31% | - |
| 26.08.2024 | 33,27 | 34,05 | 33,07 | 33,90 | 1,96% | 681,00 |
| 23.08.2024 | 34,35 | 34,66 | 33,13 | 33,25 | -3,14% | - |
| 22.08.2024 | 34,95 | 35,23 | 34,26 | 34,32 | -1,75% | - |
| 21.08.2024 | 34,17 | 35,35 | 34,16 | 34,94 | 2,40% | 111,00 |
| 20.08.2024 | 35,52 | 35,57 | 33,82 | 34,12 | -3,77% | 712,00 |
| 19.08.2024 | 37,74 | 38,07 | 34,86 | 35,46 | -6,53% | 338,00 |
| 16.08.2024 | 38,07 | 38,28 | 37,88 | 37,93 | -0,24% | - |
| 15.08.2024 | 38,49 | 39,04 | 37,96 | 38,02 | -0,99% | 1,00 |
| 14.08.2024 | 38,14 | 38,74 | 37,52 | 38,40 | 0,79% | - |
| 13.08.2024 | 37,64 | 38,16 | 37,37 | 38,10 | 1,45% | 1.285,00 |
| 12.08.2024 | 37,85 | 38,32 | 37,42 | 37,56 | -0,91% | 157,00 |
| 09.08.2024 | 38,31 | 38,47 | 37,46 | 37,90 | -0,94% | 60,00 |
| 08.08.2024 | 37,45 | 38,98 | 37,31 | 38,26 | 1,80% | 13,00 |
| 07.08.2024 | 36,78 | 38,02 | 36,62 | 37,59 | 2,92% | 280,00 |
| 06.08.2024 | 35,80 | 36,70 | 35,58 | 36,52 | 3,27% | 28,00 |
| 05.08.2024 | 36,59 | 36,73 | 34,80 | 35,37 | -4,15% | 2.768,00 |
| 02.08.2024 | 36,69 | 37,11 | 35,19 | 36,90 | -2,06% | 269,00 |
| 01.08.2024 | 38,06 | 38,26 | 37,20 | 37,67 | -1,02% | 10,00 |
| 31.07.2024 | 37,18 | 38,25 | 37,08 | 38,06 | 2,21% | 25,00 |
| 30.07.2024 | 37,83 | 37,92 | 36,98 | 37,24 | -1,53% | - |
| 29.07.2024 | 37,67 | 37,94 | 37,52 | 37,81 | 0,74% | 250,00 |
| 26.07.2024 | 37,54 | 37,76 | 37,19 | 37,54 | 0,04% | 60,00 |
| 25.07.2024 | 36,59 | 37,90 | 36,35 | 37,52 | 2,82% | - |
| 24.07.2024 | 36,24 | 36,99 | 35,90 | 36,49 | 0,05% | 308,00 |
| 23.07.2024 | 34,89 | 36,47 | 34,88 | 36,47 | 4,24% | 1.297,00 |
| 22.07.2024 | 35,09 | 35,20 | 34,83 | 34,99 | -0,19% | 258,00 |
| 19.07.2024 | 34,77 | 35,29 | 34,45 | 35,06 | 0,96% | - |
| 18.07.2024 | 34,94 | 35,30 | 34,68 | 34,72 | -0,34% | 508,00 |
| 17.07.2024 | 35,07 | 35,32 | 34,53 | 34,84 | -0,62% | 688,00 |
| 16.07.2024 | 35,45 | 35,56 | 34,95 | 35,06 | -0,95% | 200,00 |
| 15.07.2024 | 36,16 | 36,98 | 35,33 | 35,40 | -1,68% | 1.802,00 |
| 12.07.2024 | 35,69 | 36,12 | 35,46 | 36,00 | 1,07% | - |
| 11.07.2024 | 35,24 | 35,89 | 34,90 | 35,62 | 1,09% | - |
| 10.07.2024 | 35,84 | 36,05 | 35,07 | 35,24 | -1,86% | 62,00 |
| 09.07.2024 | 36,25 | 36,43 | 35,75 | 35,90 | -0,97% | - |
| 08.07.2024 | 35,67 | 36,30 | 35,57 | 36,25 | 1,31% | 679,00 |