36,175€
-1,73%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 36,73 | 37,18 | 36,09 | 36,20 | -1,67% | 1.025,00 |
| 15.05.2025 | 36,77 | 37,16 | 36,26 | 36,81 | -1,27% | 20,00 |
| 14.05.2025 | 37,37 | 37,56 | 36,78 | 37,29 | -0,20% | 75,00 |
| 13.05.2025 | 37,86 | 38,18 | 37,09 | 37,36 | -1,33% | 240,00 |
| 12.05.2025 | 37,92 | 39,04 | 37,30 | 37,87 | 0,38% | 361,00 |
| 09.05.2025 | 37,24 | 38,04 | 36,51 | 37,72 | 2,13% | 6,00 |
| 08.05.2025 | 36,08 | 37,50 | 36,03 | 36,94 | 2,86% | 550,00 |
| 07.05.2025 | 37,39 | 37,66 | 35,64 | 35,91 | -3,38% | 469,00 |
| 06.05.2025 | 37,81 | 38,13 | 37,09 | 37,17 | -2,04% | 230,00 |
| 05.05.2025 | 38,55 | 38,99 | 37,63 | 37,94 | -2,43% | - |
| 02.05.2025 | 38,28 | 39,23 | 37,72 | 38,88 | 0,63% | 1.075,00 |
| 30.04.2025 | 38,44 | 38,64 | 37,35 | 38,64 | 0,39% | 48,00 |
| 29.04.2025 | 37,96 | 38,61 | 37,76 | 38,49 | 1,64% | 6,00 |
| 28.04.2025 | 37,35 | 38,33 | 37,35 | 37,87 | 0,90% | 82,00 |
| 25.04.2025 | 37,32 | 37,70 | 37,00 | 37,53 | 0,94% | 4,00 |
| 24.04.2025 | 36,83 | 37,27 | 36,55 | 37,18 | 0,30% | 130,00 |
| 23.04.2025 | 36,11 | 37,20 | 35,76 | 37,07 | 4,29% | 167,00 |
| 22.04.2025 | 33,76 | 35,74 | 33,65 | 35,55 | -2,71% | 53,00 |
| 17.04.2025 | 37,27 | 37,37 | 36,41 | 36,54 | -0,36% | 409,00 |
| 16.04.2025 | 36,02 | 37,02 | 34,95 | 36,67 | -0,09% | 1.543,00 |
| 15.04.2025 | 35,98 | 36,97 | 35,92 | 36,70 | 1,84% | 674,00 |
| 14.04.2025 | 34,90 | 36,34 | 34,70 | 36,04 | 1,94% | 1.240,00 |
| 11.04.2025 | 36,58 | 36,73 | 33,86 | 35,35 | -2,92% | 1.293,00 |
| 10.04.2025 | 36,51 | 38,54 | 35,65 | 36,41 | -11,45% | 1.016,00 |
| 09.04.2025 | 39,46 | 42,02 | 38,87 | 41,12 | 2,61% | 446,00 |
| 08.04.2025 | 41,81 | 42,38 | 39,28 | 40,08 | -1,92% | 1.545,00 |
| 07.04.2025 | 33,50 | 40,88 | 32,95 | 40,86 | 16,79% | 1.729,00 |
| 04.04.2025 | 35,63 | 35,81 | 32,72 | 34,99 | -1,12% | 1.064,00 |
| 03.04.2025 | 38,00 | 38,00 | 35,35 | 35,38 | -9,47% | - |
| 02.04.2025 | 39,04 | 39,32 | 38,16 | 39,08 | 0,06% | 1.535,00 |
| 01.04.2025 | 38,97 | 40,19 | 38,35 | 39,06 | -0,15% | 4,00 |
| 31.03.2025 | 39,91 | 39,92 | 38,02 | 39,12 | -1,70% | 1.736,00 |
| 28.03.2025 | 42,45 | 42,64 | 39,12 | 39,79 | -0,57% | 877,00 |
| 27.03.2025 | 40,04 | 40,27 | 39,32 | 40,02 | 0,06% | 255,00 |
| 26.03.2025 | 39,95 | 40,44 | 39,45 | 40,00 | 0,62% | 350,00 |
| 25.03.2025 | 38,09 | 40,00 | 37,83 | 39,75 | 4,38% | 1.369,00 |
| 24.03.2025 | 38,01 | 38,90 | 37,66 | 38,08 | 0,66% | 1.450,00 |
| 21.03.2025 | 37,33 | 38,09 | 36,99 | 37,83 | 1,50% | 349,00 |
| 20.03.2025 | 38,28 | 38,42 | 36,75 | 37,27 | -2,23% | 1.722,00 |
| 19.03.2025 | 38,05 | 38,43 | 37,70 | 38,12 | -0,16% | 932,00 |
| 18.03.2025 | 36,66 | 38,44 | 36,61 | 38,18 | 4,15% | 344,00 |
| 17.03.2025 | 36,16 | 37,73 | 35,77 | 36,66 | 2,33% | 2.030,00 |
| 14.03.2025 | 34,79 | 35,86 | 34,47 | 35,83 | 3,47% | 101,00 |
| 13.03.2025 | 34,97 | 35,62 | 34,47 | 34,63 | -0,93% | 388,00 |
| 12.03.2025 | 33,85 | 35,40 | 33,50 | 34,95 | 2,95% | 123,00 |
| 11.03.2025 | 32,40 | 34,00 | 31,92 | 33,95 | 4,50% | - |
| 10.03.2025 | 33,32 | 33,62 | 31,59 | 32,49 | -2,93% | 241,00 |
| 07.03.2025 | 34,28 | 34,36 | 33,09 | 33,47 | -2,98% | 35,00 |
| 06.03.2025 | 34,70 | 34,75 | 33,98 | 34,49 | -0,38% | 834,00 |
| 05.03.2025 | 35,89 | 35,90 | 34,51 | 34,63 | -2,93% | 1.371,00 |
| 04.03.2025 | 37,34 | 37,42 | 34,67 | 35,67 | -3,82% | 3.600,00 |
| 03.03.2025 | 38,60 | 39,09 | 36,99 | 37,09 | -4,12% | 2.152,00 |
| 28.02.2025 | 37,55 | 38,80 | 37,21 | 38,68 | 3,11% | 799,00 |
| 27.02.2025 | 36,49 | 38,35 | 36,35 | 37,51 | 4,11% | 1.709,00 |
| 26.02.2025 | 36,38 | 36,73 | 35,92 | 36,03 | -0,52% | 2.814,00 |
| 25.02.2025 | 36,26 | 36,52 | 35,54 | 36,22 | 0,40% | 723,00 |
| 24.02.2025 | 34,70 | 36,38 | 34,70 | 36,08 | 2,20% | 1.550,00 |
| 21.02.2025 | 36,14 | 36,48 | 35,20 | 35,30 | -2,28% | 2.019,00 |
| 20.02.2025 | 37,27 | 37,42 | 35,91 | 36,12 | -3,75% | 2.725,00 |
| 19.02.2025 | 36,49 | 37,64 | 36,10 | 37,53 | 2,35% | 1.518,00 |
| 18.02.2025 | 36,87 | 37,03 | 36,26 | 36,67 | -0,35% | 902,00 |
| 17.02.2025 | 36,70 | 36,92 | 36,57 | 36,80 | 0,44% | 131,00 |
| 14.02.2025 | 37,26 | 37,39 | 35,88 | 36,64 | -1,57% | 5.092,00 |
| 13.02.2025 | 37,65 | 37,77 | 36,22 | 37,22 | 0,07% | 11.564,00 |
| 12.02.2025 | 37,92 | 38,12 | 37,20 | 37,20 | -1,92% | 850,00 |
| 11.02.2025 | 38,22 | 38,30 | 37,26 | 37,93 | 1,00% | 5.755,00 |
| 10.02.2025 | 41,50 | 42,00 | 36,32 | 37,55 | 4,82% | 10.155,00 |
| 07.02.2025 | 38,02 | 40,07 | 35,07 | 35,83 | -4,87% | 717,00 |
| 06.02.2025 | 36,64 | 38,21 | 36,39 | 37,66 | 3,33% | 1.615,00 |
| 05.02.2025 | 36,38 | 36,60 | 35,97 | 36,45 | 0,43% | 655,00 |
| 04.02.2025 | 35,38 | 36,31 | 35,10 | 36,29 | 2,26% | - |
| 03.02.2025 | 35,84 | 38,00 | 35,00 | 35,49 | -0,32% | 2.808,00 |
| 31.01.2025 | 35,39 | 36,35 | 34,83 | 35,60 | 1,60% | 143,00 |
| 30.01.2025 | 35,19 | 35,49 | 34,86 | 35,04 | -0,34% | 300,00 |
| 29.01.2025 | 34,93 | 35,94 | 34,69 | 35,16 | 0,98% | 546,00 |
| 28.01.2025 | 35,62 | 35,91 | 34,73 | 34,82 | -0,83% | 100,00 |
| 27.01.2025 | 35,61 | 35,71 | 34,78 | 35,11 | -1,55% | 2.088,00 |
| 24.01.2025 | 35,45 | 36,04 | 35,24 | 35,66 | 0,30% | 216,00 |
| 23.01.2025 | 35,04 | 35,83 | 34,82 | 35,56 | 1,47% | 218,00 |
| 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% | - |