35,310€
-9,37%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 37,08 | 37,08 | 36,69 | 36,69 | -5,83% | - |
| 02.04.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 0,30% | - |
| 01.04.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -2,09% | - |
| 31.03.2025 | 39,68 | 39,68 | 39,68 | 39,68 | -5,54% | - |
| 28.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 5,90% | 50,00 |
| 27.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 0,29% | - |
| 26.03.2025 | 39,55 | 39,55 | 39,55 | 39,55 | 4,11% | - |
| 25.03.2025 | 37,84 | 38,32 | 37,84 | 37,99 | 0,85% | 260,00 |
| 24.03.2025 | 37,67 | 37,67 | 37,67 | 37,67 | 0,11% | - |
| 21.03.2025 | 37,63 | 37,63 | 37,63 | 37,63 | -1,08% | - |
| 20.03.2025 | 38,04 | 38,04 | 38,04 | 38,04 | 0,30% | - |
| 19.03.2025 | 37,89 | 37,92 | 37,89 | 37,92 | 3,90% | 1,00 |
| 18.03.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 2,23% | - |
| 17.03.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 3,58% | 80,00 |
| 14.03.2025 | 34,47 | 34,47 | 34,47 | 34,47 | -0,58% | - |
| 13.03.2025 | 34,67 | 34,67 | 34,67 | 34,67 | 1,01% | - |
| 12.03.2025 | 33,87 | 34,32 | 33,87 | 34,32 | 6,98% | 15,00 |
| 11.03.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -4,07% | - |
| 10.03.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -2,14% | - |
| 07.03.2025 | 34,17 | 34,17 | 34,17 | 34,17 | -0,84% | - |
| 06.03.2025 | 34,46 | 34,46 | 34,46 | 34,46 | -2,86% | - |
| 05.03.2025 | 35,48 | 35,48 | 35,48 | 35,48 | -3,65% | - |
| 04.03.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -3,99% | - |
| 03.03.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 2,43% | - |
| 28.02.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 3,53% | - |
| 27.02.2025 | 36,17 | 36,17 | 36,17 | 36,17 | 0,24% | - |
| 26.02.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 2,07% | - |
| 25.02.2025 | 35,52 | 36,75 | 35,35 | 35,35 | 1,27% | 422,00 |
| 24.02.2025 | 34,91 | 34,91 | 34,91 | 34,91 | -2,60% | - |
| 21.02.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -3,49% | - |
| 20.02.2025 | 37,13 | 37,13 | 37,13 | 37,13 | 2,23% | - |
| 19.02.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,37% | - |
| 18.02.2025 | 36,53 | 36,53 | 36,46 | 36,46 | 0,10% | 453,00 |
| 17.02.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -1,82% | - |
| 14.02.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -0,39% | - |
| 13.02.2025 | 37,24 | 37,24 | 37,24 | 37,24 | -0,29% | - |
| 12.02.2025 | 37,69 | 37,75 | 37,35 | 37,35 | -2,28% | 400,00 |
| 11.02.2025 | 37,90 | 38,22 | 37,90 | 38,22 | -0,52% | 380,00 |
| 10.02.2025 | 40,39 | 40,39 | 38,42 | 38,42 | 0,89% | 80,00 |
| 07.02.2025 | 37,97 | 38,08 | 37,97 | 38,08 | 3,18% | - |
| 06.02.2025 | 36,21 | 36,91 | 36,21 | 36,91 | 2,00% | - |
| 05.02.2025 | 36,18 | 36,18 | 36,18 | 36,18 | 2,71% | - |
| 04.02.2025 | 35,23 | 35,23 | 35,23 | 35,23 | -1,08% | - |
| 03.02.2025 | 35,02 | 36,40 | 35,02 | 35,61 | 1,64% | 500,00 |
| 31.01.2025 | 35,04 | 35,04 | 35,04 | 35,04 | 0,20% | - |
| 30.01.2025 | 34,97 | 34,97 | 34,97 | 34,97 | 0,45% | - |
| 29.01.2025 | 34,81 | 34,81 | 34,81 | 34,81 | -1,69% | - |
| 28.01.2025 | 35,41 | 35,41 | 35,41 | 35,41 | -0,37% | - |
| 27.01.2025 | 36,00 | 36,00 | 35,54 | 35,54 | 1,14% | 220,00 |
| 24.01.2025 | 35,14 | 35,14 | 35,14 | 35,14 | 1,01% | - |
| 23.01.2025 | 34,79 | 34,79 | 34,79 | 34,79 | -0,37% | - |
| 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% | - |