29,535€
-2,91%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,54 | 29,54 | 29,54 | 29,54 | -2,91% | - |
| 19.12.2024 | 30,31 | 30,42 | 30,01 | 30,42 | 0,31% | 129,00 |
| 18.12.2024 | 30,84 | 30,84 | 30,33 | 30,33 | -1,51% | 376,00 |
| 17.12.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -1,79% | 51,00 |
| 16.12.2024 | 31,61 | 31,61 | 31,35 | 31,35 | -1,12% | 320,00 |
| 13.12.2024 | 31,82 | 31,82 | 31,71 | 31,71 | -2,55% | 100,00 |
| 12.12.2024 | 33,60 | 33,60 | 32,54 | 32,54 | -4,04% | 281,00 |
| 11.12.2024 | 34,73 | 34,73 | 33,91 | 33,91 | -6,24% | 287,00 |
| 10.12.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -2,34% | - |
| 09.12.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 3,48% | - |
| 06.12.2024 | 35,78 | 35,78 | 35,78 | 35,78 | -1,76% | - |
| 05.12.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 0,36% | - |
| 04.12.2024 | 36,12 | 36,49 | 35,82 | 36,29 | 1,40% | 792,00 |
| 03.12.2024 | 36,62 | 36,62 | 35,55 | 35,79 | -8,92% | 1.083,00 |
| 02.12.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 1,87% | - |
| 29.11.2024 | 38,33 | 38,58 | 38,33 | 38,58 | 0,44% | 235,00 |
| 28.11.2024 | 38,41 | 38,41 | 38,41 | 38,41 | 2,70% | - |
| 27.11.2024 | 37,77 | 37,77 | 37,40 | 37,40 | -0,36% | 533,00 |
| 26.11.2024 | 37,16 | 37,53 | 37,00 | 37,53 | 1,45% | 800,00 |
| 25.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,91% | - |
| 22.11.2024 | 39,17 | 39,17 | 38,11 | 38,11 | -0,29% | 860,00 |
| 21.11.2024 | 38,22 | 38,22 | 38,22 | 38,22 | -3,24% | - |
| 20.11.2024 | 37,44 | 39,50 | 37,44 | 39,50 | 9,25% | 461,00 |
| 19.11.2024 | 35,94 | 36,15 | 35,94 | 36,15 | 3,26% | 41,00 |
| 18.11.2024 | 35,01 | 35,01 | 35,01 | 35,01 | 4,69% | - |
| 15.11.2024 | 34,85 | 34,85 | 33,44 | 33,44 | -5,28% | 277,00 |
| 14.11.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -3,60% | - |
| 13.11.2024 | 36,63 | 36,63 | 36,63 | 36,63 | -3,04% | - |
| 12.11.2024 | 37,99 | 37,99 | 37,77 | 37,78 | -4,57% | 55,00 |
| 08.11.2024 | 39,19 | 39,89 | 39,12 | 39,59 | -0,33% | 3.326,00 |
| 07.11.2024 | 40,07 | 40,07 | 39,49 | 39,72 | 1,43% | 630,00 |
| 06.11.2024 | 40,64 | 40,64 | 39,09 | 39,16 | 11,65% | 1.792,00 |
| 04.11.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -2,68% | - |
| 01.11.2024 | 35,78 | 36,04 | 35,68 | 36,04 | 0,66% | 410,00 |
| 31.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,42% | - |
| 30.10.2024 | 36,18 | 36,49 | 36,18 | 36,32 | -0,07% | 3.084,00 |
| 29.10.2024 | 35,30 | 36,34 | 35,30 | 36,34 | 2,16% | 168,00 |
| 28.10.2024 | 36,05 | 36,05 | 35,57 | 35,57 | -1,04% | 90,00 |
| 25.10.2024 | 36,34 | 36,34 | 35,95 | 35,95 | -1,40% | 30,00 |
| 24.10.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -0,68% | - |
| 23.10.2024 | 36,14 | 36,71 | 36,14 | 36,71 | 2,61% | 80,00 |
| 22.10.2024 | 35,77 | 35,77 | 35,77 | 35,77 | 2,77% | - |
| 21.10.2024 | 34,81 | 34,81 | 34,81 | 34,81 | 0,16% | - |
| 18.10.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,53% | - |
| 17.10.2024 | 34,94 | 34,94 | 34,94 | 34,94 | 1,50% | - |
| 16.10.2024 | 34,42 | 34,42 | 34,42 | 34,42 | 2,26% | - |
| 15.10.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,88% | - |
| 14.10.2024 | 33,37 | 33,37 | 33,37 | 33,37 | 0,38% | - |
| 11.10.2024 | 33,24 | 33,24 | 33,24 | 33,24 | 2,48% | - |
| 10.10.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -0,18% | - |
| 09.10.2024 | 32,36 | 32,50 | 32,36 | 32,50 | 0,71% | 3,00 |
| 08.10.2024 | 31,90 | 32,27 | 31,90 | 32,27 | -0,15% | 150,00 |
| 07.10.2024 | 32,32 | 32,32 | 32,32 | 32,32 | 0,97% | - |
| 04.10.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 1,41% | - |
| 03.10.2024 | 31,56 | 31,56 | 31,56 | 31,56 | -0,21% | - |
| 02.10.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,52% | - |
| 01.10.2024 | 31,64 | 31,79 | 31,48 | 31,79 | 2,09% | 1.240,00 |
| 30.09.2024 | 32,11 | 32,11 | 31,14 | 31,14 | -3,55% | 126,00 |
| 27.09.2024 | 32,30 | 32,68 | 32,29 | 32,29 | -4,76% | 2.290,00 |
| 25.09.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -1,78% | - |
| 24.09.2024 | 34,58 | 34,58 | 34,52 | 34,52 | -0,12% | 261,00 |
| 23.09.2024 | 34,56 | 34,56 | 34,56 | 34,56 | 0,82% | - |
| 20.09.2024 | 33,92 | 34,28 | 33,92 | 34,28 | 2,37% | 50,00 |
| 19.09.2024 | 33,62 | 33,94 | 33,48 | 33,48 | 5,60% | 1.850,00 |
| 17.09.2024 | 31,71 | 31,71 | 31,71 | 31,71 | -3,10% | - |
| 16.09.2024 | 32,75 | 32,81 | 32,72 | 32,72 | 2,73% | 640,00 |
| 13.09.2024 | 31,32 | 31,85 | 31,32 | 31,85 | 12,44% | 4.000,00 |
| 11.09.2024 | 28,33 | 28,33 | 28,33 | 28,33 | -0,61% | - |
| 10.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 4,76% | - |
| 05.09.2024 | 27,01 | 27,53 | 26,97 | 27,21 | -17,41% | 1.720,00 |
| 04.09.2024 | 32,65 | 33,37 | 31,80 | 32,94 | 1,10% | 1.763,00 |
| 03.09.2024 | 34,02 | 34,02 | 31,67 | 32,58 | -4,82% | 3.461,00 |
| 02.09.2024 | 34,23 | 34,23 | 34,23 | 34,23 | -0,84% | - |
| 30.08.2024 | 35,06 | 35,20 | 34,52 | 34,52 | 0,71% | 400,00 |
| 29.08.2024 | 34,15 | 34,28 | 34,15 | 34,28 | 1,96% | 7,00 |
| 28.08.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -1,85% | - |
| 27.08.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 1,98% | - |
| 26.08.2024 | 33,46 | 33,78 | 33,46 | 33,59 | -0,77% | 34,00 |
| 23.08.2024 | 34,70 | 34,70 | 33,85 | 33,85 | -3,15% | 4,00 |
| 22.08.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 0,60% | - |
| 21.08.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -7,01% | - |
| 19.08.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,93% | - |
| 16.08.2024 | 38,09 | 38,09 | 38,09 | 38,09 | -1,26% | - |
| 15.08.2024 | 38,87 | 38,87 | 38,58 | 38,58 | 1,71% | 143,00 |
| 14.08.2024 | 37,81 | 37,93 | 37,81 | 37,93 | 0,28% | 156,00 |
| 13.08.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -0,51% | - |
| 12.08.2024 | 38,25 | 38,25 | 38,02 | 38,02 | 0,82% | 100,00 |
| 09.08.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 4,69% | - |
| 06.08.2024 | 36,02 | 36,02 | 36,02 | 36,02 | 0,63% | - |
| 05.08.2024 | 36,10 | 36,10 | 35,32 | 35,79 | -2,25% | 1.905,00 |
| 02.08.2024 | 37,05 | 37,05 | 35,33 | 36,62 | -3,30% | 1.386,00 |
| 01.08.2024 | 37,87 | 37,87 | 37,87 | 37,87 | -0,16% | - |
| 31.07.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 1,28% | - |
| 30.07.2024 | 37,78 | 37,78 | 37,45 | 37,45 | -0,50% | 1,00 |
| 29.07.2024 | 37,57 | 37,64 | 37,57 | 37,64 | 0,53% | 3,00 |
| 26.07.2024 | 37,48 | 37,48 | 37,44 | 37,44 | 1,12% | 6,00 |
| 25.07.2024 | 37,02 | 37,02 | 37,02 | 37,02 | 0,58% | - |
| 24.07.2024 | 36,38 | 36,81 | 36,38 | 36,81 | 2,95% | 193,00 |
| 23.07.2024 | 35,42 | 35,78 | 35,14 | 35,75 | 2,04% | 1.747,00 |
| 22.07.2024 | 34,72 | 35,07 | 34,72 | 35,04 | 1,01% | 16,00 |