35,015€
-0,34%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 34,92 | 34,92 | 34,92 | 34,92 | -0,61% | - |
| 21.01.2025 | 34,66 | 35,14 | 34,66 | 35,14 | 0,83% | 85,00 |
| 20.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 0,82% | - |
| 17.01.2025 | 34,56 | 34,56 | 34,56 | 34,56 | -1,97% | - |
| 16.01.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,40% | - |
| 15.01.2025 | 35,12 | 35,12 | 35,12 | 35,12 | 0,17% | - |
| 14.01.2025 | 35,06 | 35,06 | 35,06 | 35,06 | 1,14% | - |
| 13.01.2025 | 33,35 | 34,66 | 33,35 | 34,66 | 8,96% | 60,00 |
| 10.01.2025 | 31,81 | 31,81 | 31,81 | 31,81 | 0,20% | - |
| 09.01.2025 | 31,75 | 31,75 | 31,75 | 31,75 | 0,55% | - |
| 08.01.2025 | 31,93 | 31,93 | 31,57 | 31,57 | -1,02% | 200,00 |
| 07.01.2025 | 31,64 | 31,90 | 31,64 | 31,90 | 3,59% | 156,00 |
| 06.01.2025 | 29,59 | 30,79 | 29,59 | 30,79 | 3,32% | 120,00 |
| 03.01.2025 | 27,50 | 29,80 | 27,50 | 29,80 | -8,77% | 200,00 |
| 02.01.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 9,67% | - |
| 30.12.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -0,38% | - |
| 27.12.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 3,44% | - |
| 23.12.2024 | 28,78 | 28,91 | 28,78 | 28,91 | -1,09% | 100,00 |
| 20.12.2024 | 29,23 | 29,23 | 29,23 | 29,23 | -1,78% | - |
| 19.12.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -2,95% | - |
| 18.12.2024 | 30,22 | 30,66 | 30,22 | 30,66 | -1,10% | 60,00 |
| 17.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,68% | - |
| 16.12.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -2,37% | - |
| 13.12.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,02% | - |
| 12.12.2024 | 32,96 | 32,96 | 32,96 | 32,96 | -3,93% | - |
| 11.12.2024 | 33,34 | 34,31 | 33,34 | 34,31 | 3,97% | - |
| 10.12.2024 | 36,73 | 36,73 | 32,50 | 33,00 | -8,68% | - |
| 09.12.2024 | 36,14 | 36,14 | 36,14 | 36,14 | -0,67% | - |
| 06.12.2024 | 36,38 | 36,38 | 36,38 | 36,38 | 0,48% | - |
| 05.12.2024 | 36,21 | 36,21 | 36,21 | 36,21 | 0,84% | - |
| 04.12.2024 | 35,57 | 35,91 | 35,57 | 35,91 | -3,02% | 15,00 |
| 03.12.2024 | 35,00 | 37,03 | 35,00 | 37,03 | -3,92% | 15,00 |
| 02.12.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 1,69% | - |
| 29.11.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -0,32% | - |
| 28.11.2024 | 38,02 | 38,02 | 38,02 | 38,02 | 1,29% | - |
| 27.11.2024 | 37,53 | 37,53 | 37,53 | 37,53 | 2,61% | - |
| 26.11.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -1,55% | - |
| 25.11.2024 | 37,15 | 37,15 | 37,15 | 37,15 | -3,03% | - |
| 22.11.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 5,44% | - |
| 21.11.2024 | 36,05 | 36,34 | 36,05 | 36,34 | -0,53% | 275,00 |
| 20.11.2024 | 36,53 | 36,53 | 36,53 | 36,53 | 2,08% | - |
| 19.11.2024 | 35,79 | 35,79 | 35,79 | 35,79 | 4,99% | - |
| 18.11.2024 | 34,09 | 34,09 | 34,09 | 34,09 | -0,55% | - |
| 15.11.2024 | 34,28 | 34,28 | 34,28 | 34,28 | -3,71% | - |
| 14.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -4,89% | - |
| 13.11.2024 | 37,43 | 37,43 | 37,43 | 37,43 | -0,51% | - |
| 12.11.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -1,45% | - |
| 11.11.2024 | 38,17 | 38,17 | 38,17 | 38,17 | -1,31% | - |
| 08.11.2024 | 38,68 | 38,68 | 38,68 | 38,68 | -1,18% | - |
| 07.11.2024 | 39,14 | 39,14 | 39,14 | 39,14 | 0,35% | - |
| 06.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 9,21% | 250,00 |
| 05.11.2024 | 34,95 | 35,71 | 34,95 | 35,71 | 1,39% | - |
| 04.11.2024 | 35,22 | 35,22 | 35,22 | 35,22 | -0,75% | - |
| 01.11.2024 | 35,49 | 35,49 | 35,49 | 35,49 | -1,62% | - |
| 31.10.2024 | 36,07 | 36,07 | 36,07 | 36,07 | -0,43% | - |
| 30.10.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 2,65% | - |
| 29.10.2024 | 35,29 | 35,29 | 35,29 | 35,29 | -1,52% | 165,00 |
| 28.10.2024 | 35,84 | 35,84 | 35,84 | 35,84 | 0,11% | - |
| 25.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,14% | - |
| 24.10.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,13% | - |
| 23.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,37% | - |
| 22.10.2024 | 35,32 | 35,32 | 35,32 | 35,32 | 1,90% | - |
| 21.10.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -0,01% | - |
| 18.10.2024 | 34,66 | 34,66 | 34,66 | 34,66 | -0,26% | - |
| 17.10.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 3,04% | - |
| 16.10.2024 | 33,73 | 33,73 | 33,73 | 33,73 | 1,72% | - |
| 15.10.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 0,06% | - |
| 14.10.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 3,16% | - |
| 11.10.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -0,80% | - |
| 10.10.2024 | 32,38 | 32,38 | 32,38 | 32,38 | 1,58% | - |
| 09.10.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,31% | - |
| 08.10.2024 | 31,98 | 31,98 | 31,98 | 31,98 | 0,17% | - |
| 07.10.2024 | 31,92 | 31,92 | 31,92 | 31,92 | 2,11% | - |
| 04.10.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -0,13% | - |
| 03.10.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,05% | - |
| 02.10.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,52% | - |
| 01.10.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,51% | - |
| 30.09.2024 | 31,64 | 31,64 | 31,64 | 31,64 | -1,60% | - |
| 27.09.2024 | 32,16 | 32,16 | 32,16 | 32,16 | -0,76% | - |
| 26.09.2024 | 33,79 | 33,79 | 32,40 | 32,40 | -2,31% | 125,00 |
| 25.09.2024 | 33,68 | 33,68 | 33,17 | 33,17 | -3,59% | - |
| 24.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,28% | - |
| 23.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 2,21% | - |
| 20.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 2,52% | - |
| 19.09.2024 | 32,92 | 32,92 | 32,92 | 32,92 | -0,57% | - |
| 18.09.2024 | 33,11 | 33,11 | 33,11 | 33,11 | 1,69% | - |
| 17.09.2024 | 32,38 | 32,56 | 32,38 | 32,56 | -0,21% | - |
| 16.09.2024 | 32,31 | 32,63 | 32,31 | 32,63 | -0,47% | - |
| 13.09.2024 | 30,82 | 32,79 | 30,82 | 32,79 | 7,07% | 100,00 |
| 12.09.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 8,74% | - |
| 11.09.2024 | 28,16 | 28,16 | 28,16 | 28,16 | -5,55% | - |
| 10.09.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 3,43% | - |
| 09.09.2024 | 28,83 | 28,83 | 28,83 | 28,83 | 5,37% | - |
| 06.09.2024 | 27,36 | 27,36 | 27,36 | 27,36 | 0,94% | - |
| 05.09.2024 | 26,85 | 27,10 | 26,85 | 27,10 | -12,37% | 5,00 |
| 04.09.2024 | 32,69 | 33,27 | 30,93 | 30,93 | -5,79% | 145,00 |
| 03.09.2024 | 33,94 | 33,94 | 31,80 | 32,83 | -3,31% | 105,00 |
| 02.09.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -1,58% | - |
| 30.08.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 3,20% | - |
| 29.08.2024 | 33,43 | 33,43 | 33,43 | 33,43 | -1,65% | - |