139,410€
0,77%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 138,41 | 140,05 | 138,23 | 139,41 | 0,77% | - |
| 21.11.2024 | 136,63 | 140,45 | 136,12 | 138,35 | 1,26% | - |
| 20.11.2024 | 132,36 | 137,97 | 132,36 | 136,63 | 3,23% | - |
| 19.11.2024 | 132,80 | 133,21 | 130,74 | 132,35 | -0,38% | - |
| 18.11.2024 | 132,30 | 133,65 | 130,95 | 132,86 | 0,42% | - |
| 15.11.2024 | 130,89 | 133,12 | 129,65 | 132,31 | 1,01% | - |
| 14.11.2024 | 134,33 | 135,19 | 129,86 | 130,99 | -2,50% | - |
| 13.11.2024 | 135,78 | 136,99 | 134,21 | 134,35 | -1,06% | - |
| 12.11.2024 | 137,93 | 139,60 | 134,90 | 135,79 | -1,55% | 100,00 |
| 11.11.2024 | 139,72 | 143,00 | 137,89 | 137,93 | -1,28% | - |
| 08.11.2024 | 137,15 | 139,76 | 135,94 | 139,72 | 1,89% | - |
| 07.11.2024 | 143,84 | 146,17 | 136,58 | 137,13 | -4,57% | - |
| 06.11.2024 | 126,57 | 145,04 | 126,57 | 143,70 | 15,82% | 48,00 |
| 05.11.2024 | 122,81 | 124,40 | 121,81 | 124,07 | 0,68% | - |
| 04.11.2024 | 122,40 | 123,74 | 122,01 | 123,23 | 0,68% | - |
| 01.11.2024 | 119,92 | 123,64 | 118,74 | 122,40 | 1,89% | - |
| 31.10.2024 | 122,32 | 122,99 | 119,89 | 120,13 | -1,77% | - |
| 30.10.2024 | 125,81 | 125,81 | 121,85 | 122,29 | -2,78% | - |
| 29.10.2024 | 125,53 | 126,23 | 123,85 | 125,79 | 0,21% | - |
| 28.10.2024 | 119,28 | 125,78 | 119,28 | 125,53 | 5,24% | 100,00 |
| 25.10.2024 | 120,37 | 121,66 | 119,10 | 119,28 | -0,89% | - |
| 24.10.2024 | 119,28 | 120,79 | 118,09 | 120,35 | 0,98% | - |
| 23.10.2024 | 122,06 | 123,49 | 119,12 | 119,18 | -2,34% | - |
| 22.10.2024 | 123,41 | 123,41 | 118,67 | 122,04 | -1,05% | 30,00 |
| 21.10.2024 | 125,53 | 126,47 | 122,52 | 123,34 | -2,04% | - |
| 18.10.2024 | 124,70 | 126,86 | 124,39 | 125,91 | 0,97% | - |
| 17.10.2024 | 119,62 | 127,91 | 119,62 | 124,70 | 0,80% | 9,00 |
| 16.10.2024 | 117,97 | 124,82 | 117,63 | 123,71 | 4,87% | 15,00 |
| 15.10.2024 | 119,34 | 120,49 | 117,76 | 117,97 | -1,25% | - |
| 14.10.2024 | 118,84 | 120,19 | 117,03 | 119,46 | 0,58% | - |
| 11.10.2024 | 117,46 | 119,45 | 117,16 | 118,77 | 1,30% | - |
| 10.10.2024 | 119,02 | 119,37 | 117,14 | 117,25 | -1,67% | - |
| 09.10.2024 | 115,69 | 119,30 | 115,28 | 119,24 | 2,86% | - |
| 08.10.2024 | 118,51 | 118,51 | 114,25 | 115,93 | -2,18% | - |
| 07.10.2024 | 116,80 | 118,91 | 115,96 | 118,51 | 1,43% | - |
| 04.10.2024 | 115,65 | 119,38 | 115,54 | 116,84 | 1,05% | 82,00 |
| 03.10.2024 | 115,55 | 116,99 | 113,55 | 115,63 | 0,10% | - |
| 02.10.2024 | 116,78 | 118,19 | 115,22 | 115,51 | -1,07% | 230,00 |
| 01.10.2024 | 113,23 | 117,07 | 113,07 | 116,76 | 2,97% | 100,00 |
| 30.09.2024 | 112,79 | 113,92 | 111,87 | 113,39 | 0,38% | - |
| 27.09.2024 | 112,06 | 114,50 | 112,06 | 112,96 | 0,86% | - |
| 26.09.2024 | 110,81 | 113,99 | 110,67 | 112,00 | 1,00% | - |
| 25.09.2024 | 111,50 | 111,89 | 110,49 | 110,89 | -0,62% | - |
| 24.09.2024 | 108,88 | 112,77 | 108,71 | 111,58 | 2,49% | - |
| 23.09.2024 | 107,24 | 109,17 | 107,15 | 108,87 | 1,46% | - |
| 20.09.2024 | 107,61 | 107,80 | 104,92 | 107,30 | -0,21% | - |
| 19.09.2024 | 104,64 | 107,64 | 103,49 | 107,53 | 3,77% | - |
| 18.09.2024 | 103,04 | 104,98 | 102,01 | 103,62 | 0,65% | - |
| 17.09.2024 | 99,72 | 104,39 | 98,33 | 102,95 | 3,23% | - |
| 16.09.2024 | 101,67 | 101,86 | 97,09 | 99,73 | -2,19% | - |
| 13.09.2024 | 99,72 | 102,94 | 99,64 | 101,96 | 2,16% | - |
| 12.09.2024 | 98,19 | 99,94 | 97,90 | 99,81 | 1,66% | - |
| 11.09.2024 | 98,65 | 98,88 | 95,05 | 98,18 | -0,49% | - |
| 10.09.2024 | 100,59 | 100,64 | 98,14 | 98,66 | -1,73% | - |
| 09.09.2024 | 100,07 | 102,70 | 100,07 | 100,40 | 0,34% | 70,00 |
| 06.09.2024 | 100,23 | 101,90 | 99,27 | 100,06 | -0,17% | - |
| 05.09.2024 | 101,72 | 102,88 | 99,97 | 100,23 | -1,46% | - |
| 04.09.2024 | 103,19 | 104,24 | 101,48 | 101,71 | -1,43% | - |
| 03.09.2024 | 108,15 | 109,71 | 102,59 | 103,19 | -4,59% | - |
| 02.09.2024 | 108,17 | 108,17 | 107,74 | 108,15 | -0,02% | - |
| 30.08.2024 | 107,26 | 108,67 | 106,67 | 108,17 | 0,94% | - |
| 29.08.2024 | 106,13 | 108,76 | 105,68 | 107,16 | 0,98% | - |
| 28.08.2024 | 108,57 | 109,29 | 105,83 | 106,12 | -2,22% | - |
| 27.08.2024 | 109,06 | 110,12 | 108,03 | 108,53 | -0,49% | - |
| 26.08.2024 | 107,85 | 111,05 | 107,85 | 109,06 | 1,11% | - |
| 23.08.2024 | 107,04 | 108,20 | 106,73 | 107,86 | 0,84% | - |
| 22.08.2024 | 107,20 | 107,49 | 105,62 | 106,96 | -0,21% | - |
| 21.08.2024 | 104,20 | 107,19 | 104,08 | 107,19 | 2,81% | - |
| 20.08.2024 | 104,68 | 105,42 | 103,78 | 104,26 | -0,40% | - |
| 19.08.2024 | 105,83 | 107,12 | 104,20 | 104,68 | -1,14% | - |
| 16.08.2024 | 107,61 | 107,76 | 104,46 | 105,89 | -1,46% | - |
| 15.08.2024 | 104,70 | 109,27 | 104,47 | 107,46 | 2,60% | - |
| 14.08.2024 | 106,90 | 108,13 | 102,78 | 104,74 | -1,95% | 20,00 |
| 13.08.2024 | 106,09 | 107,10 | 105,00 | 106,82 | 0,79% | - |
| 12.08.2024 | 109,42 | 109,86 | 105,91 | 105,98 | -3,20% | 50,00 |
| 09.08.2024 | 109,10 | 111,10 | 108,88 | 109,48 | -0,48% | - |
| 08.08.2024 | 109,06 | 111,39 | 108,46 | 110,01 | 0,87% | - |
| 07.08.2024 | 111,96 | 115,51 | 108,94 | 109,06 | -2,64% | - |
| 06.08.2024 | 110,87 | 113,68 | 110,75 | 112,02 | 0,96% | - |
| 05.08.2024 | 111,17 | 112,73 | 105,21 | 110,95 | -0,15% | 12,00 |
| 02.08.2024 | 117,06 | 117,06 | 109,74 | 111,12 | -5,07% | 72,00 |
| 01.08.2024 | 123,39 | 124,00 | 115,38 | 117,06 | -4,98% | - |
| 31.07.2024 | 119,04 | 125,01 | 118,88 | 123,19 | 3,23% | 2,00 |
| 30.07.2024 | 120,57 | 121,56 | 119,14 | 119,34 | -1,02% | - |
| 29.07.2024 | 120,25 | 121,27 | 119,21 | 120,57 | 0,35% | - |
| 26.07.2024 | 117,63 | 121,40 | 117,53 | 120,15 | 2,13% | - |
| 25.07.2024 | 113,75 | 118,52 | 113,49 | 117,64 | 3,40% | - |
| 24.07.2024 | 116,28 | 117,46 | 113,63 | 113,77 | -2,47% | - |
| 23.07.2024 | 117,32 | 118,43 | 115,50 | 116,65 | -0,52% | - |
| 22.07.2024 | 118,03 | 118,64 | 115,42 | 117,26 | -0,65% | - |
| 19.07.2024 | 118,47 | 119,08 | 116,62 | 118,03 | -0,40% | - |
| 18.07.2024 | 120,87 | 122,28 | 116,80 | 118,50 | -2,46% | - |
| 17.07.2024 | 121,78 | 122,50 | 118,38 | 121,49 | -0,14% | - |
| 16.07.2024 | 121,09 | 122,67 | 118,58 | 121,66 | 0,62% | 30,00 |
| 15.07.2024 | 118,84 | 125,68 | 118,59 | 120,91 | 1,75% | - |
| 12.07.2024 | 119,42 | 119,89 | 118,39 | 118,83 | -0,54% | - |
| 11.07.2024 | 117,53 | 119,82 | 116,50 | 119,48 | 1,67% | - |
| 10.07.2024 | 114,90 | 118,09 | 114,66 | 117,52 | 2,28% | - |
| 09.07.2024 | 114,82 | 115,82 | 113,65 | 114,90 | 0,07% | - |
| 08.07.2024 | 114,90 | 115,82 | 114,18 | 114,82 | 0,08% | - |