35,863€
-1,81%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 31,79 | 32,87 | 31,79 | 32,87 | 2,90% | 155,00 |
| 09.01.2025 | 31,94 | 31,94 | 31,94 | 31,94 | 0,84% | - |
| 08.01.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -1,14% | - |
| 07.01.2025 | 31,67 | 32,17 | 31,67 | 32,04 | 4,98% | 260,00 |
| 06.01.2025 | 29,95 | 30,92 | 29,88 | 30,52 | 3,07% | 2.327,00 |
| 03.01.2025 | 28,79 | 29,97 | 28,50 | 29,61 | -10,03% | 9.082,00 |
| 02.01.2025 | 32,87 | 32,91 | 32,52 | 32,91 | 10,98% | 852,00 |
| 30.12.2024 | 29,66 | 29,66 | 29,66 | 29,66 | -0,45% | - |
| 27.12.2024 | 29,79 | 29,79 | 29,79 | 29,79 | 0,37% | - |
| 23.12.2024 | 28,93 | 29,68 | 28,93 | 29,68 | 0,49% | 30,00 |
| 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% | - |