63,750€
1,59%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 62,75 | 66,25 | 62,50 | 63,75 | 1,59% | - |
| 04.10.2024 | 63,50 | 64,00 | 62,25 | 62,75 | -1,18% | - |
| 03.10.2024 | 63,00 | 63,50 | 62,25 | 63,50 | 0,79% | - |
| 02.10.2024 | 63,25 | 64,00 | 62,50 | 63,00 | -0,40% | - |
| 01.10.2024 | 63,00 | 63,75 | 62,00 | 63,25 | 0,40% | - |
| 30.09.2024 | 65,75 | 67,00 | 62,25 | 63,00 | -4,18% | - |
| 27.09.2024 | 65,25 | 66,25 | 65,00 | 65,75 | 0,77% | - |
| 26.09.2024 | 63,00 | 65,75 | 62,25 | 65,25 | 4,82% | - |
| 25.09.2024 | 64,50 | 64,50 | 62,25 | 62,25 | -3,11% | - |
| 24.09.2024 | 63,75 | 66,00 | 63,00 | 64,25 | 0,78% | - |
| 23.09.2024 | 61,75 | 64,00 | 61,50 | 63,75 | 3,24% | - |
| 20.09.2024 | 62,75 | 64,00 | 61,75 | 61,75 | -1,59% | - |
| 19.09.2024 | 62,25 | 64,00 | 62,00 | 62,75 | 0,80% | - |
| 18.09.2024 | 62,50 | 63,25 | 62,25 | 62,25 | -0,40% | - |
| 17.09.2024 | 62,75 | 63,25 | 62,25 | 62,50 | -0,40% | - |
| 16.09.2024 | 62,50 | 64,25 | 62,25 | 62,75 | 0,40% | - |
| 13.09.2024 | 61,00 | 63,25 | 60,00 | 62,50 | 2,88% | - |
| 12.09.2024 | 58,25 | 61,00 | 58,25 | 60,75 | 4,29% | - |
| 11.09.2024 | 55,50 | 58,50 | 54,25 | 58,25 | 4,95% | - |
| 10.09.2024 | 55,25 | 55,75 | 55,00 | 55,50 | 0,45% | - |
| 09.09.2024 | 54,50 | 56,50 | 54,50 | 55,25 | 1,38% | - |
| 06.09.2024 | 57,75 | 57,75 | 54,25 | 54,50 | -5,63% | - |
| 05.09.2024 | 58,25 | 58,50 | 55,25 | 57,75 | -0,86% | - |
| 04.09.2024 | 57,75 | 59,00 | 56,25 | 58,25 | -0,85% | - |
| 03.09.2024 | 59,50 | 61,00 | 58,75 | 58,75 | -1,26% | 2,00 |
| 02.09.2024 | 57,75 | 59,50 | 57,50 | 59,50 | 3,03% | - |
| 30.08.2024 | 58,25 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 29.08.2024 | 56,25 | 58,50 | 56,25 | 58,25 | 3,56% | - |
| 28.08.2024 | 58,25 | 58,25 | 54,50 | 56,25 | -3,43% | - |
| 27.08.2024 | 57,75 | 58,75 | 57,75 | 58,25 | 0,43% | - |
| 26.08.2024 | 58,25 | 58,75 | 57,75 | 58,00 | 1,31% | - |
| 22.08.2024 | 57,25 | 59,00 | 55,75 | 57,25 | 2,69% | - |
| 21.08.2024 | 54,75 | 55,75 | 54,75 | 55,75 | 2,29% | - |
| 20.08.2024 | 54,75 | 55,25 | 54,25 | 54,50 | -0,46% | - |
| 19.08.2024 | 55,75 | 55,75 | 54,00 | 54,75 | -1,79% | - |
| 16.08.2024 | 56,25 | 56,25 | 55,00 | 55,75 | 0,00% | - |
| 15.08.2024 | 55,25 | 56,50 | 55,25 | 55,75 | 0,90% | - |
| 14.08.2024 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 13.08.2024 | 54,75 | 54,75 | 53,75 | 54,75 | 0,00% | - |
| 12.08.2024 | 54,75 | 55,00 | 54,25 | 54,75 | 0,00% | - |
| 09.08.2024 | 56,25 | 56,25 | 53,75 | 54,75 | 1,39% | - |
| 08.08.2024 | 53,50 | 54,75 | 53,25 | 54,00 | 0,47% | - |
| 07.08.2024 | 54,75 | 55,75 | 53,75 | 53,75 | -2,27% | - |
| 06.08.2024 | 54,25 | 55,50 | 53,75 | 55,00 | 2,33% | - |
| 05.08.2024 | 56,00 | 57,00 | 52,25 | 53,75 | -9,28% | - |
| 02.08.2024 | 59,50 | 59,75 | 58,75 | 59,25 | -1,66% | - |
| 01.08.2024 | 60,75 | 61,25 | 59,75 | 60,25 | 0,00% | - |
| 31.07.2024 | 62,50 | 62,50 | 58,25 | 60,25 | -0,82% | - |
| 30.07.2024 | 60,75 | 61,25 | 59,75 | 60,75 | 0,00% | - |
| 29.07.2024 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 26.07.2024 | 59,50 | 60,25 | 59,50 | 60,25 | 0,84% | - |
| 25.07.2024 | 57,50 | 60,25 | 57,50 | 59,75 | 3,46% | - |
| 24.07.2024 | 59,25 | 59,25 | 56,75 | 57,75 | -2,53% | - |
| 23.07.2024 | 60,25 | 60,25 | 57,75 | 59,25 | -1,66% | 90,00 |
| 22.07.2024 | 60,25 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 19.07.2024 | 60,25 | 61,75 | 59,75 | 60,75 | 1,67% | - |
| 18.07.2024 | 60,75 | 61,50 | 59,75 | 59,75 | -1,65% | - |
| 17.07.2024 | 62,25 | 62,25 | 60,50 | 60,75 | -3,19% | - |
| 16.07.2024 | 63,75 | 63,75 | 60,50 | 62,75 | -1,18% | - |
| 15.07.2024 | 65,75 | 65,75 | 62,25 | 63,50 | -2,68% | - |
| 12.07.2024 | 65,25 | 65,75 | 65,00 | 65,25 | 0,00% | - |
| 11.07.2024 | 63,25 | 66,50 | 63,25 | 65,25 | 4,82% | 140,00 |
| 10.07.2024 | 62,25 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 09.07.2024 | 63,25 | 63,25 | 62,25 | 62,25 | -1,58% | - |
| 08.07.2024 | 63,25 | 63,25 | 62,75 | 63,25 | 0,00% | - |
| 05.07.2024 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 04.07.2024 | 62,75 | 62,75 | 62,75 | 62,75 | 0,00% | - |
| 03.07.2024 | 62,25 | 63,25 | 61,50 | 62,75 | 0,80% | - |
| 02.07.2024 | 62,25 | 63,00 | 61,25 | 62,25 | 0,00% | - |
| 01.07.2024 | 61,25 | 62,50 | 61,25 | 62,25 | 1,63% | - |
| 28.06.2024 | 60,25 | 61,75 | 60,25 | 61,25 | 0,00% | - |
| 27.06.2024 | 61,25 | 61,25 | 60,75 | 61,25 | 0,00% | - |
| 26.06.2024 | 61,75 | 62,00 | 61,25 | 61,25 | -0,81% | - |
| 25.06.2024 | 62,25 | 62,25 | 61,25 | 61,75 | -0,40% | - |
| 24.06.2024 | 62,25 | 62,50 | 61,25 | 62,00 | -0,40% | - |
| 21.06.2024 | 65,50 | 65,50 | 61,25 | 62,25 | -1,58% | - |
| 20.06.2024 | 62,75 | 63,25 | 62,25 | 63,25 | 0,80% | - |
| 19.06.2024 | 59,25 | 62,75 | 59,25 | 62,75 | 0,00% | - |
| 18.06.2024 | 63,25 | 63,25 | 60,75 | 62,75 | -0,79% | - |
| 17.06.2024 | 63,25 | 63,75 | 62,25 | 63,25 | -0,78% | - |
| 14.06.2024 | 65,50 | 65,50 | 62,75 | 63,75 | 0,79% | 210,00 |
| 13.06.2024 | 71,50 | 71,50 | 62,75 | 63,25 | -0,78% | - |
| 12.06.2024 | 63,75 | 64,50 | 63,50 | 63,75 | 0,00% | - |
| 11.06.2024 | 63,25 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 10.06.2024 | 63,75 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 07.06.2024 | 63,50 | 64,50 | 63,50 | 63,75 | -0,78% | - |
| 06.06.2024 | 63,75 | 64,50 | 63,75 | 64,25 | 0,78% | - |
| 05.06.2024 | 62,25 | 66,00 | 62,25 | 63,75 | 2,41% | 19,00 |
| 04.06.2024 | 62,75 | 63,25 | 61,75 | 62,25 | -0,80% | - |
| 03.06.2024 | 68,50 | 68,50 | 62,25 | 62,75 | 1,21% | 10,00 |
| 31.05.2024 | 62,50 | 62,75 | 61,00 | 62,00 | -1,20% | - |
| 30.05.2024 | 62,25 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 29.05.2024 | 63,75 | 63,75 | 62,75 | 62,75 | -3,09% | - |
| 28.05.2024 | 65,25 | 65,25 | 64,75 | 64,75 | -0,77% | - |
| 27.05.2024 | 65,25 | 65,25 | 64,75 | 65,25 | 0,77% | 2,00 |
| 24.05.2024 | 65,25 | 65,25 | 63,75 | 64,75 | -0,77% | - |
| 23.05.2024 | 65,75 | 66,00 | 64,75 | 65,25 | -0,76% | - |
| 22.05.2024 | 66,75 | 66,75 | 65,50 | 65,75 | -1,50% | - |
| 21.05.2024 | 67,75 | 68,25 | 65,25 | 66,75 | -2,20% | - |
| 20.05.2024 | 68,25 | 68,25 | 67,25 | 68,25 | 0,00% | - |