36,115€
-6,12%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 36,70 | 37,32 | 35,19 | 36,93 | -1,96% | - |
| 01.08.2024 | 38,05 | 39,24 | 33,98 | 37,67 | -0,82% | - |
| 31.07.2024 | 37,18 | 38,25 | 37,08 | 37,98 | 2,02% | - |
| 30.07.2024 | 37,83 | 37,93 | 36,98 | 37,23 | -1,57% | - |
| 29.07.2024 | 37,66 | 37,98 | 37,54 | 37,82 | 0,82% | - |
| 26.07.2024 | 37,55 | 37,69 | 37,21 | 37,51 | 0,15% | - |
| 25.07.2024 | 36,58 | 37,90 | 36,35 | 37,46 | 2,63% | - |
| 24.07.2024 | 36,25 | 36,99 | 35,90 | 36,50 | 0,30% | - |
| 23.07.2024 | 35,14 | 36,47 | 34,88 | 36,39 | 4,00% | - |
| 22.07.2024 | 35,08 | 35,21 | 34,75 | 34,99 | -0,28% | - |
| 19.07.2024 | 34,65 | 35,29 | 34,43 | 35,09 | 1,07% | - |
| 18.07.2024 | 34,93 | 35,30 | 34,68 | 34,72 | -0,46% | - |
| 17.07.2024 | 35,07 | 35,32 | 34,52 | 34,88 | -0,47% | - |
| 16.07.2024 | 35,44 | 35,61 | 34,95 | 35,05 | -1,00% | - |
| 15.07.2024 | 36,15 | 37,37 | 35,33 | 35,40 | -1,88% | - |
| 12.07.2024 | 35,69 | 36,12 | 35,48 | 36,08 | 1,21% | - |
| 11.07.2024 | 35,24 | 35,89 | 34,91 | 35,65 | 1,08% | - |
| 10.07.2024 | 35,84 | 36,05 | 35,02 | 35,27 | -1,71% | - |
| 09.07.2024 | 36,25 | 36,43 | 35,75 | 35,88 | -0,91% | - |
| 08.07.2024 | 35,66 | 36,30 | 35,61 | 36,21 | 1,43% | - |
| 05.07.2024 | 36,29 | 36,59 | 35,70 | 35,70 | -1,64% | - |