29,340€
-1,94%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,44 | 29,99 | 28,05 | 28,93 | -5,47% | - |
| 19.12.2024 | 30,02 | 30,73 | 29,72 | 30,60 | 2,41% | - |
| 18.12.2024 | 30,55 | 30,88 | 29,71 | 29,88 | -1,90% | - |
| 17.12.2024 | 31,04 | 31,17 | 29,93 | 30,46 | -2,32% | - |
| 16.12.2024 | 31,76 | 31,92 | 30,82 | 31,18 | -1,66% | - |
| 13.12.2024 | 32,51 | 32,56 | 30,99 | 31,71 | -2,52% | - |
| 12.12.2024 | 33,32 | 33,70 | 32,22 | 32,53 | -2,31% | - |
| 11.12.2024 | 33,48 | 34,84 | 32,69 | 33,29 | -0,71% | - |
| 10.12.2024 | 37,04 | 57,19 | 29,25 | 33,53 | -9,45% | - |
| 09.12.2024 | 36,38 | 37,58 | 36,29 | 37,03 | 1,77% | - |
| 06.12.2024 | 36,54 | 36,96 | 35,51 | 36,38 | -0,97% | - |
| 05.12.2024 | 36,53 | 36,91 | 35,91 | 36,74 | 0,65% | - |
| 04.12.2024 | 35,91 | 37,23 | 35,58 | 36,50 | 1,86% | - |
| 03.12.2024 | 37,50 | 38,60 | 35,12 | 35,84 | -8,08% | 150,00 |
| 02.12.2024 | 38,87 | 39,84 | 38,31 | 38,99 | 1,02% | - |
| 29.11.2024 | 38,32 | 39,06 | 38,21 | 38,59 | 0,49% | - |
| 28.11.2024 | 38,25 | 39,82 | 38,25 | 38,41 | 0,31% | - |
| 27.11.2024 | 37,71 | 38,57 | 37,00 | 38,29 | 1,26% | - |
| 26.11.2024 | 36,81 | 38,23 | 36,49 | 37,81 | 2,77% | - |
| 25.11.2024 | 37,59 | 37,70 | 36,06 | 36,79 | -1,80% | - |
| 22.11.2024 | 38,57 | 40,42 | 37,22 | 37,47 | -2,99% | - |
| 21.11.2024 | 36,23 | 40,08 | 36,17 | 38,62 | 6,04% | - |
| 20.11.2024 | 36,86 | 40,05 | 36,09 | 36,42 | -0,84% | 80,00 |
| 19.11.2024 | 36,09 | 37,00 | 35,59 | 36,73 | 2,33% | - |
| 18.11.2024 | 34,37 | 35,93 | 33,92 | 35,89 | 5,40% | - |
| 15.11.2024 | 34,45 | 35,92 | 33,26 | 34,05 | -1,52% | - |
| 14.11.2024 | 35,78 | 36,07 | 34,50 | 34,58 | -3,42% | - |
| 13.11.2024 | 37,60 | 38,06 | 34,64 | 35,80 | -5,04% | - |
| 12.11.2024 | 37,83 | 38,38 | 37,09 | 37,70 | -0,23% | - |
| 11.11.2024 | 38,58 | 38,99 | 37,73 | 37,79 | -1,85% | - |
| 08.11.2024 | 38,92 | 40,07 | 37,44 | 38,50 | -0,96% | - |
| 07.11.2024 | 39,41 | 40,39 | 38,84 | 38,87 | -1,35% | 100,00 |
| 06.11.2024 | 39,50 | 40,73 | 37,16 | 39,40 | 10,12% | - |
| 05.11.2024 | 35,20 | 36,63 | 35,06 | 35,78 | 1,69% | - |
| 04.11.2024 | 35,46 | 35,70 | 34,94 | 35,19 | -1,82% | - |
| 01.11.2024 | 35,91 | 36,79 | 34,29 | 35,84 | 0,50% | - |
| 31.10.2024 | 36,28 | 37,57 | 34,04 | 35,66 | -1,89% | - |
| 30.10.2024 | 36,50 | 36,74 | 35,11 | 36,35 | -0,57% | - |
| 29.10.2024 | 35,49 | 37,01 | 35,09 | 36,56 | 3,02% | - |
| 28.10.2024 | 35,92 | 36,10 | 35,24 | 35,49 | -1,37% | - |
| 25.10.2024 | 35,88 | 36,57 | 35,32 | 35,98 | -1,38% | 100,00 |
| 24.10.2024 | 36,14 | 36,90 | 35,99 | 36,48 | -0,43% | 100,00 |
| 23.10.2024 | 35,92 | 37,12 | 35,80 | 36,64 | 1,69% | - |
| 22.10.2024 | 35,71 | 36,11 | 35,37 | 36,03 | 0,14% | - |
| 21.10.2024 | 34,82 | 36,03 | 34,64 | 35,98 | 3,33% | - |
| 18.10.2024 | 34,85 | 35,16 | 34,64 | 34,82 | -0,31% | - |
| 17.10.2024 | 34,98 | 35,21 | 34,80 | 34,93 | -0,14% | - |
| 16.10.2024 | 34,01 | 34,99 | 33,97 | 34,98 | 2,92% | - |
| 15.10.2024 | 33,47 | 34,05 | 33,13 | 33,98 | 1,73% | - |
| 14.10.2024 | 33,47 | 33,53 | 33,06 | 33,41 | -0,22% | - |
| 11.10.2024 | 32,26 | 33,56 | 31,95 | 33,48 | 3,34% | - |
| 10.10.2024 | 32,57 | 32,73 | 32,27 | 32,40 | -0,62% | - |
| 09.10.2024 | 32,11 | 32,60 | 32,08 | 32,60 | 1,48% | - |
| 08.10.2024 | 32,22 | 32,44 | 31,80 | 32,12 | -0,34% | - |
| 07.10.2024 | 32,31 | 32,50 | 32,10 | 32,23 | -0,25% | - |
| 04.10.2024 | 31,69 | 32,37 | 31,57 | 32,31 | 1,99% | - |
| 03.10.2024 | 31,32 | 31,86 | 31,09 | 31,68 | 1,05% | - |
| 02.10.2024 | 31,52 | 31,80 | 31,34 | 31,36 | -0,86% | - |
| 01.10.2024 | 31,71 | 32,04 | 31,38 | 31,63 | -0,36% | - |
| 30.09.2024 | 31,90 | 32,22 | 31,03 | 31,74 | -0,47% | - |
| 27.09.2024 | 32,41 | 32,64 | 31,41 | 31,89 | -1,28% | 120,00 |
| 26.09.2024 | 34,14 | 34,65 | 31,97 | 32,31 | -5,97% | - |
| 25.09.2024 | 33,77 | 34,72 | 33,00 | 34,36 | 1,58% | - |
| 24.09.2024 | 34,39 | 35,19 | 33,70 | 33,83 | -2,56% | - |
| 23.09.2024 | 34,85 | 35,08 | 34,19 | 34,72 | -0,50% | - |
| 20.09.2024 | 34,01 | 35,17 | 33,71 | 34,89 | 2,29% | - |
| 19.09.2024 | 33,25 | 34,30 | 33,21 | 34,11 | 2,95% | - |
| 18.09.2024 | 33,39 | 34,06 | 32,73 | 33,13 | 1,70% | - |
| 17.09.2024 | 32,63 | 32,91 | 31,29 | 32,58 | -0,31% | - |
| 16.09.2024 | 32,57 | 33,12 | 32,28 | 32,68 | 0,38% | 200,00 |
| 13.09.2024 | 31,07 | 34,50 | 30,46 | 32,55 | 3,57% | 480,00 |
| 12.09.2024 | 30,81 | 31,83 | 30,28 | 31,43 | 3,65% | 450,00 |
| 11.09.2024 | 28,19 | 30,79 | 27,41 | 30,32 | 7,06% | - |
| 10.09.2024 | 30,00 | 30,16 | 27,51 | 28,32 | -4,71% | 90,00 |
| 09.09.2024 | 28,88 | 39,68 | 27,50 | 29,72 | 5,30% | 100,00 |
| 06.09.2024 | 27,59 | 29,04 | 26,72 | 28,23 | 4,53% | - |
| 05.09.2024 | 27,08 | 27,92 | 26,65 | 27,01 | 1,83% | 110,00 |
| 04.09.2024 | 32,78 | 33,42 | 24,32 | 26,52 | -17,73% | 40,00 |
| 03.09.2024 | 34,12 | 34,27 | 30,96 | 32,24 | -5,90% | - |
| 02.09.2024 | 34,30 | 34,30 | 33,11 | 34,26 | 0,00% | - |
| 30.08.2024 | 34,72 | 35,46 | 33,81 | 34,26 | -1,25% | - |
| 29.08.2024 | 33,77 | 34,82 | 33,76 | 34,69 | 3,07% | - |
| 28.08.2024 | 33,58 | 34,23 | 33,30 | 33,66 | -0,95% | - |
| 27.08.2024 | 33,86 | 34,43 | 33,48 | 33,98 | 0,23% | - |
| 26.08.2024 | 33,27 | 34,05 | 33,05 | 33,90 | 2,12% | - |
| 23.08.2024 | 34,36 | 34,66 | 33,13 | 33,20 | -3,31% | - |
| 22.08.2024 | 34,95 | 35,25 | 34,26 | 34,34 | -1,71% | - |
| 21.08.2024 | 34,16 | 35,35 | 34,16 | 34,94 | 2,42% | - |
| 20.08.2024 | 35,51 | 35,57 | 33,82 | 34,11 | -3,79% | - |
| 19.08.2024 | 37,73 | 38,06 | 34,86 | 35,45 | -6,48% | - |
| 16.08.2024 | 38,08 | 38,29 | 37,88 | 37,91 | -0,35% | - |
| 15.08.2024 | 38,50 | 39,21 | 37,96 | 38,04 | -0,89% | - |
| 14.08.2024 | 38,14 | 38,74 | 37,50 | 38,38 | 0,72% | - |
| 13.08.2024 | 37,64 | 38,16 | 37,37 | 38,11 | 1,23% | - |
| 12.08.2024 | 37,85 | 38,34 | 37,42 | 37,65 | -0,62% | - |
| 09.08.2024 | 38,31 | 38,47 | 37,46 | 37,88 | -1,12% | - |
| 08.08.2024 | 37,45 | 38,98 | 37,31 | 38,31 | 1,98% | - |
| 07.08.2024 | 36,77 | 38,02 | 36,62 | 37,57 | 3,02% | - |
| 06.08.2024 | 35,80 | 36,70 | 35,58 | 36,46 | 2,92% | - |
| 05.08.2024 | 36,59 | 39,48 | 34,80 | 35,43 | -4,05% | - |