100,400€
-9,70%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 104,60 | 105,31 | 96,43 | 100,79 | -9,35% | - |
| 03.04.2025 | 111,18 | 111,18 | 111,18 | 111,18 | -2,20% | - |
| 02.04.2025 | 113,68 | 113,68 | 113,68 | 113,68 | -0,61% | - |
| 01.04.2025 | 114,38 | 114,38 | 114,38 | 114,38 | 1,29% | - |
| 31.03.2025 | 112,92 | 112,92 | 112,92 | 112,92 | -3,80% | - |
| 28.03.2025 | 117,38 | 117,38 | 117,38 | 117,38 | 0,76% | - |
| 27.03.2025 | 116,50 | 116,50 | 116,50 | 116,50 | -0,78% | - |
| 26.03.2025 | 117,42 | 117,42 | 117,42 | 117,42 | 1,14% | - |
| 25.03.2025 | 116,10 | 116,10 | 116,10 | 116,10 | 3,22% | - |
| 24.03.2025 | 112,48 | 112,48 | 112,48 | 112,48 | -2,83% | - |
| 21.03.2025 | 115,76 | 115,76 | 115,76 | 115,76 | -1,36% | - |
| 20.03.2025 | 117,02 | 117,36 | 117,02 | 117,36 | 1,80% | 20,00 |
| 19.03.2025 | 115,28 | 115,28 | 115,28 | 115,28 | 1,89% | - |
| 18.03.2025 | 113,14 | 113,14 | 113,14 | 113,14 | -1,92% | - |
| 17.03.2025 | 115,36 | 115,36 | 115,36 | 115,36 | 2,14% | - |
| 14.03.2025 | 112,94 | 112,94 | 112,94 | 112,94 | 0,62% | - |
| 13.03.2025 | 112,24 | 112,24 | 112,24 | 112,24 | 2,20% | - |
| 12.03.2025 | 109,82 | 109,82 | 109,82 | 109,82 | 0,79% | - |
| 11.03.2025 | 108,96 | 108,96 | 108,96 | 108,96 | -4,37% | - |
| 10.03.2025 | 113,94 | 113,94 | 113,94 | 113,94 | -0,58% | - |
| 07.03.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -2,08% | - |
| 06.03.2025 | 117,04 | 117,04 | 117,04 | 117,04 | -0,85% | - |
| 05.03.2025 | 118,04 | 118,04 | 118,04 | 118,04 | -3,45% | - |
| 04.03.2025 | 123,40 | 123,40 | 122,10 | 122,26 | -4,96% | 242,00 |
| 03.03.2025 | 128,64 | 128,64 | 128,64 | 128,64 | 1,24% | - |
| 28.02.2025 | 127,06 | 127,06 | 127,06 | 127,06 | 0,49% | - |
| 27.02.2025 | 126,44 | 126,44 | 126,44 | 126,44 | 0,22% | - |
| 26.02.2025 | 126,16 | 126,16 | 126,16 | 126,16 | 0,22% | - |
| 25.02.2025 | 125,88 | 125,88 | 125,88 | 125,88 | -0,41% | - |
| 24.02.2025 | 123,44 | 126,40 | 123,44 | 126,40 | -0,85% | 36,00 |
| 21.02.2025 | 127,48 | 127,48 | 127,48 | 127,48 | -1,70% | - |
| 20.02.2025 | 129,68 | 129,68 | 129,68 | 129,68 | -1,56% | - |
| 19.02.2025 | 131,74 | 131,74 | 131,74 | 131,74 | 2,31% | - |
| 18.02.2025 | 128,76 | 128,76 | 128,76 | 128,76 | 0,34% | - |
| 17.02.2025 | 128,32 | 128,32 | 128,32 | 128,32 | 1,95% | - |
| 14.02.2025 | 125,86 | 125,86 | 125,86 | 125,86 | 0,14% | - |
| 13.02.2025 | 125,68 | 125,68 | 125,68 | 125,68 | -2,45% | - |
| 12.02.2025 | 128,84 | 128,84 | 128,84 | 128,84 | 1,07% | - |
| 11.02.2025 | 127,48 | 127,48 | 127,48 | 127,48 | -3,00% | - |
| 10.02.2025 | 125,14 | 131,72 | 125,14 | 131,42 | 6,86% | 161,00 |
| 07.02.2025 | 122,98 | 122,98 | 122,98 | 122,98 | -0,39% | - |
| 06.02.2025 | 123,46 | 123,46 | 123,46 | 123,46 | 2,75% | - |
| 05.02.2025 | 120,16 | 120,16 | 120,16 | 120,16 | -2,18% | - |
| 04.02.2025 | 122,84 | 122,84 | 122,84 | 122,84 | 0,08% | - |
| 03.02.2025 | 122,74 | 122,74 | 122,74 | 122,74 | -1,56% | - |
| 31.01.2025 | 124,68 | 124,68 | 124,68 | 124,68 | 1,37% | - |
| 30.01.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 1,97% | - |
| 29.01.2025 | 120,62 | 120,62 | 120,62 | 120,62 | 4,29% | - |
| 28.01.2025 | 115,66 | 115,66 | 115,66 | 115,66 | 0,57% | - |
| 27.01.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -0,67% | - |
| 24.01.2025 | 115,78 | 115,78 | 115,78 | 115,78 | -0,92% | - |
| 23.01.2025 | 116,86 | 116,86 | 116,86 | 116,86 | -1,63% | - |
| 22.01.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -1,15% | - |
| 21.01.2025 | 120,18 | 120,18 | 120,18 | 120,18 | -0,55% | - |
| 20.01.2025 | 120,84 | 120,84 | 120,84 | 120,84 | 0,40% | - |
| 17.01.2025 | 120,36 | 120,36 | 120,36 | 120,36 | -0,12% | - |
| 16.01.2025 | 120,50 | 120,50 | 120,50 | 120,50 | -0,59% | - |
| 15.01.2025 | 118,80 | 121,22 | 118,80 | 121,22 | 1,68% | 3,00 |
| 14.01.2025 | 119,22 | 119,22 | 119,22 | 119,22 | 5,97% | - |
| 13.01.2025 | 112,50 | 112,50 | 112,50 | 112,50 | 0,48% | - |
| 10.01.2025 | 111,96 | 111,96 | 111,96 | 111,96 | 0,11% | - |
| 09.01.2025 | 111,84 | 111,84 | 111,84 | 111,84 | -2,48% | - |
| 08.01.2025 | 114,68 | 114,68 | 114,68 | 114,68 | 1,74% | - |
| 07.01.2025 | 112,72 | 112,72 | 112,72 | 112,72 | 3,72% | - |
| 06.01.2025 | 108,68 | 108,68 | 108,68 | 108,68 | -1,25% | - |
| 03.01.2025 | 109,00 | 110,06 | 109,00 | 110,06 | -1,36% | 1,00 |
| 02.01.2025 | 109,26 | 111,58 | 109,26 | 111,58 | 1,64% | - |
| 30.12.2024 | 109,78 | 109,78 | 109,78 | 109,78 | -1,26% | - |
| 27.12.2024 | 111,18 | 111,18 | 111,18 | 111,18 | 1,04% | - |
| 23.12.2024 | 110,04 | 110,04 | 110,04 | 110,04 | -1,11% | - |
| 20.12.2024 | 109,94 | 111,28 | 109,44 | 111,28 | -0,05% | 45,00 |
| 19.12.2024 | 111,34 | 111,34 | 111,34 | 111,34 | -0,38% | - |
| 18.12.2024 | 111,76 | 111,76 | 111,76 | 111,76 | -2,48% | - |
| 17.12.2024 | 114,60 | 114,60 | 114,60 | 114,60 | -0,57% | - |
| 16.12.2024 | 115,26 | 115,26 | 115,26 | 115,26 | -4,06% | - |
| 13.12.2024 | 120,14 | 120,14 | 120,14 | 120,14 | -4,27% | - |
| 12.12.2024 | 125,14 | 125,50 | 125,14 | 125,50 | -1,43% | 40,00 |
| 11.12.2024 | 127,32 | 127,32 | 127,32 | 127,32 | -1,67% | - |
| 10.12.2024 | 129,48 | 129,48 | 129,48 | 129,48 | 0,92% | - |
| 09.12.2024 | 128,50 | 128,50 | 128,30 | 128,30 | -1,13% | 1,00 |
| 06.12.2024 | 129,76 | 129,76 | 129,76 | 129,76 | -2,39% | - |
| 05.12.2024 | 132,94 | 132,94 | 132,94 | 132,94 | -1,41% | - |
| 04.12.2024 | 134,84 | 134,84 | 134,84 | 134,84 | -1,36% | - |
| 03.12.2024 | 136,70 | 136,70 | 136,70 | 136,70 | -0,94% | - |
| 02.12.2024 | 136,40 | 138,00 | 136,40 | 138,00 | 2,40% | 12,00 |
| 29.11.2024 | 134,76 | 134,76 | 134,76 | 134,76 | -0,24% | - |
| 28.11.2024 | 135,08 | 135,08 | 135,08 | 135,08 | -0,43% | - |
| 27.11.2024 | 135,66 | 135,66 | 135,66 | 135,66 | -0,99% | - |
| 26.11.2024 | 137,02 | 137,02 | 137,02 | 137,02 | -1,18% | - |
| 25.11.2024 | 135,86 | 138,66 | 135,86 | 138,66 | 0,45% | 10,00 |
| 22.11.2024 | 137,06 | 138,04 | 137,06 | 138,04 | -1,21% | 10,00 |
| 21.11.2024 | 136,48 | 140,13 | 135,12 | 139,73 | 6,40% | - |
| 20.11.2024 | 131,32 | 131,32 | 131,32 | 131,32 | -0,18% | - |
| 19.11.2024 | 131,56 | 131,56 | 131,56 | 131,56 | 0,34% | - |
| 18.11.2024 | 131,12 | 131,12 | 131,12 | 131,12 | 1,67% | - |
| 15.11.2024 | 128,96 | 128,96 | 128,96 | 128,96 | -3,12% | - |
| 14.11.2024 | 133,12 | 133,12 | 133,12 | 133,12 | -1,00% | - |
| 13.11.2024 | 134,46 | 134,46 | 134,46 | 134,46 | -2,21% | - |
| 12.11.2024 | 137,50 | 137,50 | 137,50 | 137,50 | 0,13% | - |
| 11.11.2024 | 137,32 | 137,32 | 137,32 | 137,32 | 1,03% | - |