112,970€
1,08%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 112,46 | 114,56 | 111,34 | 112,64 | 0,79% | - |
| 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% | - |
| 08.11.2024 | 135,92 | 135,92 | 135,92 | 135,92 | -5,14% | - |
| 07.11.2024 | 142,24 | 143,28 | 142,24 | 143,28 | 9,31% | 40,00 |
| 06.11.2024 | 126,18 | 131,08 | 126,18 | 131,08 | 7,78% | 15,00 |
| 05.11.2024 | 121,62 | 121,62 | 121,62 | 121,62 | -0,03% | - |
| 04.11.2024 | 121,66 | 121,66 | 121,66 | 121,66 | 2,32% | - |
| 01.11.2024 | 118,90 | 118,90 | 118,90 | 118,90 | -1,52% | - |
| 31.10.2024 | 120,74 | 120,74 | 120,74 | 120,74 | -2,46% | - |
| 30.10.2024 | 123,78 | 123,78 | 123,78 | 123,78 | -2,30% | - |
| 29.10.2024 | 124,34 | 126,70 | 124,34 | 126,70 | 6,38% | 4,00 |
| 28.10.2024 | 119,10 | 119,10 | 119,10 | 119,10 | -0,12% | - |
| 25.10.2024 | 119,24 | 119,24 | 119,24 | 119,24 | 0,91% | - |
| 24.10.2024 | 118,16 | 118,16 | 118,16 | 118,16 | -2,09% | - |
| 23.10.2024 | 120,68 | 120,68 | 120,68 | 120,68 | -1,05% | - |
| 22.10.2024 | 121,96 | 121,96 | 121,96 | 121,96 | -2,01% | - |
| 21.10.2024 | 124,46 | 124,46 | 124,46 | 124,46 | 0,92% | - |
| 18.10.2024 | 123,32 | 123,32 | 123,32 | 123,32 | 1,21% | - |
| 17.10.2024 | 121,84 | 121,84 | 121,84 | 121,84 | 4,28% | - |
| 16.10.2024 | 116,84 | 116,84 | 116,84 | 116,84 | -1,27% | - |
| 15.10.2024 | 118,34 | 118,34 | 118,34 | 118,34 | 0,61% | - |
| 14.10.2024 | 117,62 | 117,62 | 117,62 | 117,62 | -0,24% | - |
| 11.10.2024 | 116,30 | 117,90 | 116,30 | 117,90 | 0,12% | 10,00 |
| 10.10.2024 | 117,76 | 117,76 | 117,76 | 117,76 | 2,87% | - |
| 09.10.2024 | 114,48 | 114,48 | 114,48 | 114,48 | -2,34% | - |
| 08.10.2024 | 117,22 | 117,22 | 117,22 | 117,22 | 1,31% | - |
| 07.10.2024 | 115,64 | 115,70 | 115,64 | 115,70 | 1,08% | 25,00 |
| 04.10.2024 | 114,46 | 114,46 | 114,46 | 114,46 | 0,05% | - |
| 03.10.2024 | 114,40 | 114,40 | 114,40 | 114,40 | -0,94% | - |
| 02.10.2024 | 115,48 | 115,48 | 115,48 | 115,48 | 3,07% | - |
| 01.10.2024 | 112,04 | 112,04 | 112,04 | 112,04 | 0,34% | - |
| 30.09.2024 | 111,66 | 111,66 | 111,66 | 111,66 | 0,54% | - |
| 27.09.2024 | 111,06 | 111,06 | 111,06 | 111,06 | 1,09% | - |
| 26.09.2024 | 109,86 | 109,86 | 109,86 | 109,86 | -0,24% | - |
| 25.09.2024 | 110,12 | 110,12 | 110,12 | 110,12 | 2,21% | - |
| 24.09.2024 | 107,74 | 107,74 | 107,74 | 107,74 | 1,26% | - |
| 23.09.2024 | 106,40 | 106,40 | 106,40 | 106,40 | -0,02% | - |
| 20.09.2024 | 106,42 | 106,42 | 106,42 | 106,42 | 3,40% | - |
| 19.09.2024 | 102,92 | 102,92 | 102,92 | 102,92 | 0,92% | - |
| 18.09.2024 | 101,98 | 101,98 | 101,98 | 101,98 | 3,24% | - |
| 17.09.2024 | 98,78 | 98,78 | 98,78 | 98,78 | -1,87% | - |
| 16.09.2024 | 100,66 | 100,66 | 100,66 | 100,66 | 1,91% | - |
| 13.09.2024 | 98,77 | 98,77 | 98,77 | 98,77 | 1,64% | - |
| 12.09.2024 | 97,18 | 97,18 | 97,18 | 97,18 | -0,07% | - |
| 11.09.2024 | 97,25 | 97,25 | 97,25 | 97,25 | -2,24% | - |
| 10.09.2024 | 99,23 | 99,48 | 99,23 | 99,48 | -2,39% | 10,00 |
| 09.09.2024 | 99,46 | 101,92 | 99,46 | 101,92 | 2,88% | 50,00 |
| 06.09.2024 | 99,07 | 99,07 | 99,07 | 99,07 | -1,95% | - |
| 05.09.2024 | 101,04 | 101,04 | 101,04 | 101,04 | -0,69% | - |
| 04.09.2024 | 101,74 | 101,74 | 101,74 | 101,74 | -4,84% | - |
| 03.09.2024 | 106,92 | 106,92 | 106,92 | 106,92 | -0,02% | - |
| 02.09.2024 | 106,94 | 106,94 | 106,94 | 106,94 | 0,62% | - |
| 30.08.2024 | 106,28 | 106,28 | 106,28 | 106,28 | 1,41% | - |
| 29.08.2024 | 104,80 | 104,80 | 104,80 | 104,80 | -2,86% | - |
| 28.08.2024 | 107,88 | 107,88 | 107,88 | 107,88 | -0,86% | - |
| 27.08.2024 | 108,82 | 108,82 | 108,82 | 108,82 | 1,68% | - |
| 26.08.2024 | 107,02 | 107,02 | 107,02 | 107,02 | 0,96% | - |
| 23.08.2024 | 106,00 | 106,00 | 106,00 | 106,00 | 0,25% | - |
| 22.08.2024 | 105,74 | 105,74 | 105,74 | 105,74 | 2,36% | - |
| 21.08.2024 | 103,30 | 103,30 | 103,30 | 103,30 | -0,42% | - |
| 20.08.2024 | 103,74 | 103,74 | 103,74 | 103,74 | -0,77% | - |
| 19.08.2024 | 104,54 | 104,54 | 104,54 | 104,54 | -1,84% | - |
| 16.08.2024 | 106,50 | 106,50 | 106,50 | 106,50 | 2,86% | - |
| 15.08.2024 | 103,54 | 103,54 | 103,54 | 103,54 | -1,99% | - |
| 14.08.2024 | 105,64 | 105,64 | 105,64 | 105,64 | 0,55% | - |
| 13.08.2024 | 105,06 | 105,06 | 105,06 | 105,06 | -3,01% | - |
| 12.08.2024 | 108,32 | 108,32 | 108,32 | 108,32 | -0,59% | - |
| 09.08.2024 | 108,96 | 108,96 | 108,96 | 108,96 | 1,17% | - |
| 08.08.2024 | 107,70 | 107,70 | 107,70 | 107,70 | -3,34% | - |
| 07.08.2024 | 111,42 | 111,42 | 111,42 | 111,42 | 0,76% | - |
| 06.08.2024 | 110,58 | 110,58 | 110,58 | 110,58 | 4,07% | - |
| 05.08.2024 | 106,26 | 106,26 | 106,26 | 106,26 | -7,87% | - |
| 02.08.2024 | 115,34 | 115,34 | 115,34 | 115,34 | -5,64% | - |