46,990€
1,44%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,73 | 47,12 | 45,53 | 46,99 | 1,44% | 1.188,00 |
| 05.06.2025 | 46,36 | 46,36 | 46,33 | 46,33 | -1,23% | 79,00 |
| 04.06.2025 | 46,90 | 46,90 | 46,90 | 46,90 | -0,28% | - |
| 03.06.2025 | 47,03 | 47,03 | 47,03 | 47,03 | 0,21% | - |
| 02.06.2025 | 46,81 | 46,93 | 46,81 | 46,93 | 0,49% | 30,00 |
| 30.05.2025 | 47,13 | 47,13 | 46,70 | 46,70 | -0,11% | 100,00 |
| 29.05.2025 | 47,22 | 47,22 | 46,75 | 46,75 | -0,47% | 168,00 |
| 28.05.2025 | 46,82 | 46,97 | 46,82 | 46,97 | 0,30% | 220,00 |
| 27.05.2025 | 46,55 | 46,83 | 44,85 | 46,83 | 25,67% | 2.083,00 |
| 22.05.2025 | 37,27 | 37,27 | 37,27 | 37,27 | -0,94% | - |
| 21.05.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 2,70% | - |
| 20.05.2025 | 37,32 | 37,71 | 36,48 | 36,63 | 0,45% | 951,00 |
| 19.05.2025 | 35,77 | 36,47 | 35,45 | 36,47 | -0,40% | 4,00 |
| 16.05.2025 | 36,61 | 36,61 | 36,61 | 36,61 | -0,89% | - |
| 15.05.2025 | 36,79 | 36,94 | 36,33 | 36,94 | -1,40% | 121,00 |
| 14.05.2025 | 37,47 | 37,47 | 37,47 | 37,47 | 0,33% | - |
| 13.05.2025 | 37,42 | 37,42 | 37,34 | 37,34 | -0,36% | 15,00 |
| 12.05.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 2,14% | - |
| 09.05.2025 | 36,69 | 36,69 | 36,69 | 36,69 | 0,31% | - |
| 08.05.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 0,16% | - |
| 07.05.2025 | 36,52 | 36,52 | 36,52 | 36,52 | -2,98% | - |
| 06.05.2025 | 37,64 | 37,64 | 37,64 | 37,64 | -1,08% | - |
| 05.05.2025 | 38,05 | 38,05 | 38,05 | 38,05 | -1,71% | - |
| 02.05.2025 | 37,69 | 38,71 | 37,69 | 38,71 | 0,57% | 1.215,00 |
| 30.04.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 1,00% | - |
| 29.04.2025 | 38,11 | 38,11 | 38,11 | 38,11 | 1,59% | - |
| 28.04.2025 | 37,51 | 37,51 | 37,51 | 37,51 | 0,62% | - |
| 25.04.2025 | 37,12 | 37,28 | 37,12 | 37,28 | 0,93% | 3,00 |
| 24.04.2025 | 36,94 | 36,94 | 36,94 | 36,94 | 0,82% | - |
| 23.04.2025 | 37,04 | 37,04 | 36,64 | 36,64 | 3,97% | 32,00 |
| 22.04.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -4,54% | - |
| 17.04.2025 | 36,99 | 37,05 | 36,85 | 36,91 | -0,12% | 200,00 |
| 16.04.2025 | 36,13 | 36,96 | 35,71 | 36,96 | 0,49% | 390,00 |
| 15.04.2025 | 36,78 | 36,78 | 36,78 | 36,78 | 2,28% | - |
| 14.04.2025 | 35,10 | 35,96 | 35,10 | 35,96 | 0,73% | 12,00 |
| 11.04.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -5,14% | 251,00 |
| 10.04.2025 | 37,54 | 37,63 | 37,54 | 37,63 | -3,45% | 100,00 |
| 09.04.2025 | 40,59 | 40,60 | 38,98 | 38,98 | -4,94% | 252,00 |
| 08.04.2025 | 42,47 | 42,47 | 40,39 | 41,00 | 20,15% | 2.147,00 |
| 07.04.2025 | 33,59 | 34,13 | 33,59 | 34,13 | -0,67% | 795,00 |
| 04.04.2025 | 35,99 | 35,99 | 34,01 | 34,36 | -5,12% | 2.116,00 |
| 03.04.2025 | 38,29 | 38,29 | 36,21 | 36,21 | -7,50% | 863,00 |
| 02.04.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -0,50% | - |
| 01.04.2025 | 38,89 | 39,34 | 38,89 | 39,34 | 1,93% | 7,00 |
| 31.03.2025 | 39,15 | 39,15 | 38,13 | 38,60 | -7,27% | 1.861,00 |
| 28.03.2025 | 41,62 | 41,62 | 41,62 | 41,62 | 5,06% | 260,00 |
| 27.03.2025 | 39,51 | 39,62 | 39,51 | 39,62 | -0,91% | 175,00 |
| 26.03.2025 | 39,98 | 39,98 | 39,98 | 39,98 | 3,78% | - |
| 25.03.2025 | 37,89 | 38,81 | 37,59 | 38,53 | -0,13% | 2.260,00 |
| 24.03.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 1,74% | - |
| 21.03.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 0,88% | - |
| 20.03.2025 | 38,45 | 38,75 | 37,59 | 37,59 | -1,52% | 2.503,00 |
| 19.03.2025 | 38,17 | 38,17 | 38,17 | 38,17 | 1,84% | - |
| 18.03.2025 | 36,86 | 37,48 | 36,86 | 37,48 | 2,04% | 1,00 |
| 17.03.2025 | 36,38 | 36,88 | 36,37 | 36,73 | 4,05% | 4.241,00 |
| 14.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,18% | - |
| 13.03.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 2,89% | - |
| 12.03.2025 | 34,12 | 34,20 | 33,91 | 33,91 | 5,95% | 160,00 |
| 11.03.2025 | 32,01 | 32,01 | 32,00 | 32,00 | -1,43% | 287,00 |
| 10.03.2025 | 33,50 | 33,50 | 32,47 | 32,47 | -2,24% | 103,00 |
| 07.03.2025 | 33,55 | 33,55 | 33,21 | 33,21 | -3,91% | 4,00 |
| 06.03.2025 | 34,19 | 34,56 | 34,19 | 34,56 | -1,24% | 11,00 |
| 05.03.2025 | 35,81 | 35,81 | 35,00 | 35,00 | -0,40% | 2,00 |
| 04.03.2025 | 35,77 | 35,77 | 34,99 | 35,14 | -7,10% | 128,00 |
| 03.03.2025 | 38,63 | 38,76 | 37,82 | 37,82 | -0,94% | 987,00 |
| 28.02.2025 | 37,48 | 38,33 | 37,41 | 38,18 | 1,22% | 533,00 |
| 27.02.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 3,02% | - |
| 26.02.2025 | 36,50 | 36,62 | 36,50 | 36,62 | 1,65% | 1,00 |
| 25.02.2025 | 36,23 | 36,23 | 35,90 | 36,02 | -0,50% | 74,00 |
| 24.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,93% | - |
| 21.02.2025 | 36,19 | 36,40 | 35,80 | 35,87 | -1,81% | 263,00 |
| 20.02.2025 | 37,00 | 37,00 | 36,53 | 36,53 | -1,20% | 661,00 |
| 19.02.2025 | 36,18 | 36,97 | 36,10 | 36,97 | 0,74% | 843,00 |
| 18.02.2025 | 36,55 | 36,70 | 36,55 | 36,70 | 0,52% | 642,00 |
| 17.02.2025 | 36,51 | 36,51 | 36,51 | 36,51 | 0,21% | 60,00 |
| 14.02.2025 | 36,35 | 36,44 | 36,33 | 36,44 | -2,24% | 237,00 |
| 13.02.2025 | 37,04 | 37,27 | 36,80 | 37,27 | -1,15% | 1.467,00 |
| 12.02.2025 | 37,54 | 37,96 | 37,41 | 37,71 | -0,46% | 385,00 |
| 11.02.2025 | 37,58 | 38,19 | 37,30 | 37,88 | 2,24% | 3.509,00 |
| 10.02.2025 | 41,48 | 41,48 | 36,36 | 37,05 | -0,15% | 21.679,00 |
| 07.02.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -2,42% | 78,00 |
| 06.02.2025 | 36,85 | 38,03 | 36,85 | 38,03 | 4,22% | 408,00 |
| 05.02.2025 | 36,49 | 36,49 | 36,49 | 36,49 | 2,16% | - |
| 04.02.2025 | 35,72 | 35,72 | 35,72 | 35,72 | -1,56% | - |
| 03.02.2025 | 35,78 | 36,51 | 35,49 | 36,28 | 1,51% | 4.586,00 |
| 31.01.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 1,58% | - |
| 30.01.2025 | 35,16 | 35,19 | 35,16 | 35,19 | 0,13% | 100,00 |
| 29.01.2025 | 35,16 | 35,16 | 35,14 | 35,14 | 0,44% | 244,00 |
| 28.01.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -0,19% | - |
| 27.01.2025 | 34,97 | 35,05 | 34,97 | 35,05 | -2,01% | 460,00 |
| 24.01.2025 | 35,77 | 35,77 | 35,77 | 35,77 | 0,75% | - |
| 23.01.2025 | 35,32 | 35,51 | 35,32 | 35,51 | 0,28% | 1,00 |
| 22.01.2025 | 35,41 | 35,41 | 35,41 | 35,41 | -0,35% | - |
| 21.01.2025 | 35,18 | 35,53 | 34,98 | 35,53 | 1,78% | 36,00 |
| 20.01.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -0,06% | - |
| 17.01.2025 | 34,87 | 34,93 | 34,87 | 34,93 | -2,18% | 20,00 |
| 16.01.2025 | 35,71 | 35,71 | 35,71 | 35,71 | -0,49% | - |
| 15.01.2025 | 35,89 | 35,89 | 35,89 | 35,89 | 0,32% | - |
| 14.01.2025 | 35,29 | 35,95 | 35,29 | 35,77 | -1,99% | 569,00 |
| 13.01.2025 | 34,24 | 36,51 | 34,07 | 36,50 | 11,05% | 6.477,00 |