46,250€
0,57%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,40 | 47,79 | 43,49 | 46,85 | 1,19% | - |
| 05.06.2025 | 46,94 | 47,97 | 46,04 | 46,30 | -1,71% | - |
| 04.06.2025 | 47,33 | 47,35 | 46,69 | 47,10 | -0,38% | - |
| 03.06.2025 | 46,75 | 47,55 | 46,40 | 47,29 | 1,16% | - |
| 02.06.2025 | 47,30 | 47,64 | 46,59 | 46,75 | -1,36% | - |
| 30.05.2025 | 46,74 | 47,58 | 46,44 | 47,39 | 1,20% | - |
| 29.05.2025 | 47,30 | 47,85 | 46,50 | 46,83 | -0,90% | - |
| 28.05.2025 | 46,80 | 47,32 | 46,64 | 47,25 | 0,94% | 30,00 |
| 27.05.2025 | 46,75 | 47,28 | 44,75 | 46,82 | 1,77% | - |
| 26.05.2025 | 46,50 | 55,03 | 45,40 | 46,00 | 0,07% | - |
| 23.05.2025 | 39,07 | 47,50 | 38,50 | 45,97 | 20,78% | 40,00 |
| 22.05.2025 | 37,14 | 38,59 | 36,83 | 38,06 | 2,48% | - |
| 21.05.2025 | 36,19 | 37,86 | 36,10 | 37,14 | 1,67% | 80,00 |
| 20.05.2025 | 37,15 | 38,02 | 36,08 | 36,53 | -1,32% | - |
| 19.05.2025 | 35,68 | 37,09 | 35,21 | 37,02 | 2,19% | - |
| 16.05.2025 | 36,73 | 37,18 | 36,17 | 36,22 | -1,63% | - |
| 15.05.2025 | 36,77 | 37,16 | 36,25 | 36,82 | -1,23% | - |
| 14.05.2025 | 37,38 | 37,57 | 36,77 | 37,28 | -0,19% | - |
| 13.05.2025 | 37,86 | 38,19 | 37,09 | 37,35 | -1,42% | - |
| 12.05.2025 | 37,92 | 39,04 | 37,29 | 37,89 | 0,50% | - |
| 09.05.2025 | 37,27 | 38,04 | 36,51 | 37,70 | 2,22% | - |
| 08.05.2025 | 36,08 | 37,50 | 36,03 | 36,88 | 2,86% | - |
| 07.05.2025 | 37,39 | 37,67 | 35,64 | 35,86 | -3,50% | - |
| 06.05.2025 | 37,81 | 38,13 | 37,09 | 37,16 | -1,97% | - |
| 05.05.2025 | 38,55 | 39,07 | 37,63 | 37,90 | -2,84% | - |
| 02.05.2025 | 38,28 | 39,23 | 37,53 | 39,01 | 1,14% | - |
| 30.04.2025 | 38,57 | 38,64 | 37,35 | 38,57 | 0,25% | - |
| 29.04.2025 | 37,96 | 38,61 | 37,74 | 38,47 | 1,57% | - |
| 28.04.2025 | 37,35 | 38,32 | 37,35 | 37,88 | 0,85% | 40,00 |
| 25.04.2025 | 37,32 | 37,70 | 37,00 | 37,56 | 1,15% | - |
| 24.04.2025 | 36,83 | 37,27 | 36,04 | 37,13 | 0,26% | - |
| 23.04.2025 | 36,11 | 37,18 | 33,41 | 37,03 | 4,26% | - |
| 22.04.2025 | 33,76 | 35,74 | 33,76 | 35,52 | -2,78% | 80,00 |
| 17.04.2025 | 37,27 | 37,47 | 34,54 | 36,54 | -0,52% | - |
| 16.04.2025 | 36,02 | 41,01 | 34,27 | 36,73 | 0,07% | - |
| 15.04.2025 | 35,99 | 36,97 | 35,96 | 36,70 | 1,86% | - |
| 14.04.2025 | 34,20 | 42,97 | 28,66 | 36,03 | 2,03% | - |
| 11.04.2025 | 36,55 | 53,09 | 33,86 | 35,32 | -3,16% | - |
| 10.04.2025 | 36,51 | 38,57 | 35,73 | 36,47 | -11,52% | - |
| 09.04.2025 | 39,46 | 42,02 | 38,87 | 41,22 | 2,58% | - |
| 08.04.2025 | 41,81 | 42,62 | 39,28 | 40,18 | -1,43% | - |
| 07.04.2025 | 33,50 | 40,89 | 32,96 | 40,76 | 16,47% | - |
| 04.04.2025 | 35,63 | 35,81 | 32,72 | 35,00 | -0,88% | - |
| 03.04.2025 | 37,72 | 43,95 | 28,69 | 35,31 | -9,66% | - |
| 02.04.2025 | 39,04 | 39,32 | 38,25 | 39,09 | 0,06% | - |
| 01.04.2025 | 38,97 | 40,87 | 38,35 | 39,06 | -0,05% | - |
| 31.03.2025 | 39,91 | 39,92 | 32,02 | 39,08 | -1,92% | - |
| 28.03.2025 | 42,45 | 42,64 | 39,12 | 39,85 | 0,35% | 40,00 |
| 27.03.2025 | 40,04 | 40,27 | 39,10 | 39,71 | -0,87% | - |
| 26.03.2025 | 39,95 | 40,45 | 39,45 | 40,05 | 0,15% | - |
| 25.03.2025 | 38,09 | 40,00 | 36,95 | 39,99 | 4,52% | - |
| 24.03.2025 | 38,00 | 38,92 | 37,66 | 38,27 | 1,20% | - |
| 21.03.2025 | 37,32 | 38,08 | 37,01 | 37,81 | 2,02% | - |
| 20.03.2025 | 38,28 | 38,67 | 36,51 | 37,07 | -2,67% | - |
| 19.03.2025 | 38,05 | 38,42 | 37,70 | 38,08 | 0,57% | - |
| 18.03.2025 | 36,67 | 38,44 | 36,61 | 37,87 | 2,55% | - |
| 17.03.2025 | 36,16 | 37,75 | 35,79 | 36,93 | 3,49% | - |
| 14.03.2025 | 34,79 | 35,86 | 34,45 | 35,68 | 2,33% | 800,00 |
| 13.03.2025 | 34,97 | 35,63 | 34,47 | 34,87 | -0,73% | - |
| 12.03.2025 | 33,85 | 35,40 | 33,50 | 35,12 | 3,42% | - |
| 11.03.2025 | 32,40 | 34,08 | 31,92 | 33,96 | 3,72% | - |
| 10.03.2025 | 33,32 | 33,62 | 31,59 | 32,74 | -2,08% | 360,00 |
| 07.03.2025 | 34,28 | 34,36 | 33,08 | 33,44 | -3,04% | - |
| 06.03.2025 | 34,57 | 34,74 | 33,98 | 34,49 | -0,59% | 450,00 |
| 05.03.2025 | 35,89 | 35,90 | 34,51 | 34,69 | -2,47% | 114,00 |
| 04.03.2025 | 37,35 | 37,35 | 34,67 | 35,57 | -4,09% | - |
| 03.03.2025 | 38,60 | 39,11 | 35,24 | 37,09 | -4,36% | - |
| 28.02.2025 | 37,55 | 48,05 | 35,00 | 38,78 | 3,52% | - |
| 27.02.2025 | 36,50 | 48,97 | 30,48 | 37,46 | 4,03% | 200,00 |
| 26.02.2025 | 36,35 | 37,07 | 35,92 | 36,01 | -0,66% | 200,00 |
| 25.02.2025 | 36,26 | 36,52 | 35,60 | 36,24 | 0,57% | - |
| 24.02.2025 | 35,01 | 48,45 | 33,64 | 36,04 | 1,98% | - |
| 21.02.2025 | 36,14 | 36,50 | 35,20 | 35,34 | -2,13% | - |
| 20.02.2025 | 37,14 | 37,43 | 35,91 | 36,11 | -3,70% | 80,00 |
| 19.02.2025 | 36,49 | 37,66 | 36,06 | 37,50 | 2,37% | - |
| 18.02.2025 | 36,87 | 37,03 | 36,25 | 36,63 | -0,45% | - |
| 17.02.2025 | 36,70 | 36,83 | 36,67 | 36,80 | 0,48% | - |
| 14.02.2025 | 37,26 | 37,35 | 35,85 | 36,62 | -1,27% | 1.291,00 |
| 13.02.2025 | 37,65 | 53,57 | 32,39 | 37,09 | -0,08% | - |
| 12.02.2025 | 37,92 | 38,09 | 37,12 | 37,12 | -2,02% | 200,00 |
| 11.02.2025 | 38,09 | 50,50 | 37,25 | 37,89 | 0,91% | - |
| 10.02.2025 | 41,50 | 41,95 | 35,89 | 37,54 | 4,87% | - |
| 07.02.2025 | 38,02 | 40,06 | 34,39 | 35,80 | -5,20% | - |
| 06.02.2025 | 36,53 | 38,24 | 36,53 | 37,77 | 3,69% | - |
| 05.02.2025 | 36,38 | 39,15 | 23,99 | 36,42 | 0,06% | - |
| 04.02.2025 | 35,38 | 36,40 | 35,13 | 36,40 | 2,71% | - |
| 03.02.2025 | 35,84 | 37,28 | 25,92 | 35,44 | -0,30% | 1.530,00 |
| 31.01.2025 | 35,38 | 36,35 | 34,79 | 35,55 | 1,38% | - |
| 30.01.2025 | 35,19 | 35,50 | 34,86 | 35,06 | -0,15% | - |
| 29.01.2025 | 34,92 | 36,05 | 34,70 | 35,11 | 0,89% | - |
| 28.01.2025 | 35,73 | 35,98 | 34,73 | 34,80 | -0,88% | - |
| 27.01.2025 | 35,48 | 36,15 | 34,78 | 35,11 | -1,47% | - |
| 24.01.2025 | 35,45 | 36,06 | 35,24 | 35,63 | 0,10% | - |
| 23.01.2025 | 35,04 | 35,83 | 34,81 | 35,60 | 1,62% | - |
| 22.01.2025 | 35,18 | 35,56 | 34,90 | 35,03 | -0,23% | - |
| 21.01.2025 | 34,94 | 35,80 | 34,63 | 35,11 | 0,82% | - |
| 20.01.2025 | 35,07 | 35,30 | 34,78 | 34,82 | -0,63% | - |
| 17.01.2025 | 34,99 | 35,49 | 34,80 | 35,05 | 0,85% | 15,00 |
| 16.01.2025 | 35,52 | 35,91 | 34,71 | 34,75 | -2,06% | 90,00 |
| 15.01.2025 | 35,55 | 36,30 | 34,70 | 35,48 | 0,18% | 40,00 |