38,805$
-0,35%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 39,44 | 39,74 | 38,61 | 38,94 | -0,49% | 3.320.709,00 |
| 17.04.2024 | 40,25 | 41,12 | 38,78 | 39,13 | -2,90% | 5.839.561,00 |
| 16.04.2024 | 40,59 | 40,70 | 40,06 | 40,30 | -1,27% | 2.185.720,00 |
| 15.04.2024 | 41,50 | 41,85 | 40,64 | 40,82 | -1,23% | 2.067.429,00 |
| 12.04.2024 | 42,53 | 42,58 | 40,93 | 41,33 | -2,13% | 4.331.972,00 |
| 11.04.2024 | 42,60 | 42,63 | 42,16 | 42,23 | -0,89% | 3.075.617,00 |
| 10.04.2024 | 41,87 | 42,66 | 41,54 | 42,61 | 1,62% | 4.537.040,00 |
| 09.04.2024 | 40,98 | 42,00 | 40,56 | 41,93 | 3,40% | 3.944.513,00 |
| 08.04.2024 | 41,26 | 41,37 | 40,48 | 40,55 | -1,63% | 1.926.875,00 |
| 05.04.2024 | 41,20 | 41,44 | 41,04 | 41,22 | 0,29% | 1.634.660,00 |
| 04.04.2024 | 41,85 | 42,27 | 41,03 | 41,10 | -1,86% | 2.279.241,00 |
| 03.04.2024 | 41,50 | 42,10 | 41,22 | 41,88 | 1,16% | 2.871.021,00 |
| 02.04.2024 | 41,50 | 41,75 | 40,20 | 41,40 | -1,03% | 4.709.395,00 |
| 01.04.2024 | 41,02 | 42,05 | 40,80 | 41,83 | 2,57% | 4.361.535,00 |
| 28.03.2024 | 41,19 | 41,34 | 40,56 | 40,78 | -0,59% | 2.508.645,00 |
| 27.03.2024 | 40,86 | 41,60 | 40,80 | 41,02 | 0,81% | 3.623.464,00 |
| 26.03.2024 | 40,33 | 40,88 | 40,17 | 40,69 | 1,09% | 3.207.968,00 |
| 25.03.2024 | 39,58 | 40,50 | 39,54 | 40,25 | 1,49% | 4.084.256,00 |
| 22.03.2024 | 40,11 | 40,17 | 39,63 | 39,66 | -0,97% | 2.301.132,00 |
| 21.03.2024 | 39,73 | 40,12 | 39,34 | 40,05 | 0,91% | 2.876.981,00 |
| 20.03.2024 | 39,75 | 40,17 | 39,60 | 39,69 | -0,15% | 3.256.696,00 |
| 19.03.2024 | 38,80 | 39,80 | 38,80 | 39,75 | 2,26% | 5.023.041,00 |
| 18.03.2024 | 38,65 | 39,33 | 38,60 | 38,87 | 0,05% | 4.479.503,00 |
| 15.03.2024 | 38,00 | 39,30 | 37,27 | 38,85 | 1,54% | 9.641.009,00 |
| 14.03.2024 | 39,18 | 40,60 | 36,38 | 38,26 | -6,36% | 28.992.328,00 |
| 13.03.2024 | 46,74 | 46,77 | 39,86 | 40,86 | -12,77% | 34.517.493,00 |
| 12.03.2024 | 47,23 | 47,32 | 46,84 | 46,84 | -0,55% | 1.363.930,00 |
| 11.03.2024 | 47,50 | 47,66 | 47,08 | 47,10 | -0,72% | 1.993.336,00 |
| 08.03.2024 | 47,51 | 47,79 | 47,36 | 47,44 | -0,27% | 2.194.290,00 |
| 07.03.2024 | 47,36 | 47,71 | 46,35 | 47,57 | 0,78% | 3.591.199,00 |
| 06.03.2024 | 48,00 | 48,07 | 46,99 | 47,20 | -1,17% | 4.151.985,00 |
| 05.03.2024 | 47,56 | 48,13 | 47,56 | 47,76 | 0,15% | 4.474.481,00 |
| 04.03.2024 | 47,39 | 48,00 | 47,27 | 47,69 | 0,61% | 3.762.941,00 |
| 01.03.2024 | 47,44 | 47,62 | 47,30 | 47,40 | 0,13% | 1.877.753,00 |
| 29.02.2024 | 47,44 | 47,63 | 47,26 | 47,34 | -0,36% | 2.645.767,00 |
| 28.02.2024 | 47,24 | 47,66 | 47,02 | 47,51 | 0,27% | 2.359.480,00 |
| 27.02.2024 | 47,64 | 47,69 | 47,35 | 47,38 | -0,57% | 2.392.719,00 |
| 26.02.2024 | 47,00 | 47,94 | 46,97 | 47,65 | 0,83% | 4.269.429,00 |
| 23.02.2024 | 46,59 | 47,40 | 46,39 | 47,26 | 1,59% | 2.710.453,00 |
| 22.02.2024 | 46,25 | 46,62 | 45,60 | 46,52 | 0,76% | 4.049.478,00 |
| 21.02.2024 | 45,74 | 46,23 | 45,74 | 46,17 | 0,85% | 1.786.391,00 |
| 20.02.2024 | 45,65 | 46,10 | 45,64 | 45,78 | -0,48% | 2.412.685,00 |
| 16.02.2024 | 45,63 | 46,02 | 45,58 | 46,00 | 0,48% | 3.223.389,00 |
| 15.02.2024 | 45,30 | 45,87 | 45,30 | 45,78 | 0,31% | 2.088.577,00 |
| 14.02.2024 | 45,48 | 45,87 | 45,56 | 45,64 | 0,09% | 2.279.260,00 |
| 13.02.2024 | 45,48 | 45,78 | 45,36 | 45,60 | -0,24% | 2.695.242,00 |
| 12.02.2024 | 46,12 | 46,40 | 45,71 | 45,71 | -1,25% | 2.165.531,00 |
| 09.02.2024 | 46,13 | 46,52 | 46,03 | 46,29 | -0,15% | 2.157.075,00 |
| 08.02.2024 | 46,07 | 46,39 | 45,91 | 46,36 | 0,63% | 4.493.841,00 |
| 07.02.2024 | 45,49 | 46,46 | 45,41 | 46,07 | 1,05% | 3.696.809,00 |
| 06.02.2024 | 45,28 | 45,93 | 45,25 | 45,59 | 0,20% | 2.850.472,00 |
| 05.02.2024 | 45,64 | 45,90 | 45,39 | 45,50 | -0,76% | 4.234.641,00 |
| 02.02.2024 | 47,00 | 47,07 | 45,85 | 45,85 | -1,67% | 5.186.401,00 |
| 01.02.2024 | 47,09 | 47,21 | 45,99 | 46,63 | -0,83% | 19.797.183,00 |
| 31.01.2024 | 48,20 | 48,40 | 46,65 | 47,02 | -2,39% | 8.529.902,00 |
| 30.01.2024 | 48,22 | 48,34 | 48,05 | 48,17 | -0,17% | 2.753.016,00 |
| 29.01.2024 | 48,41 | 48,41 | 48,22 | 48,25 | -0,12% | 2.055.139,00 |
| 26.01.2024 | 48,36 | 48,61 | 48,20 | 48,31 | -0,14% | 2.585.332,00 |
| 25.01.2024 | 48,46 | 48,46 | 48,21 | 48,38 | 0,02% | 5.457.881,00 |
| 24.01.2024 | 48,69 | 48,85 | 48,28 | 48,37 | 0,33% | 8.317.032,00 |
| 23.01.2024 | 47,92 | 48,48 | 47,64 | 48,21 | 0,63% | 4.963.527,00 |
| 22.01.2024 | 47,71 | 47,96 | 47,71 | 47,91 | 0,17% | 3.753.013,00 |
| 19.01.2024 | 47,23 | 47,90 | 47,23 | 47,83 | 0,80% | 3.278.784,00 |
| 18.01.2024 | 47,40 | 47,45 | 47,04 | 47,45 | 0,49% | 4.017.800,00 |
| 17.01.2024 | 47,01 | 47,28 | 46,97 | 47,22 | -0,02% | 4.831.301,00 |
| 16.01.2024 | 47,42 | 47,57 | 47,05 | 47,23 | -0,36% | 3.078.627,00 |
| 12.01.2024 | 47,88 | 48,00 | 47,35 | 47,40 | -0,69% | 4.213.034,00 |
| 11.01.2024 | 48,15 | 48,36 | 46,48 | 47,73 | -1,14% | 7.808.897,00 |
| 10.01.2024 | 48,30 | 48,52 | 48,15 | 48,28 | -0,25% | 3.399.233,00 |
| 09.01.2024 | 48,39 | 48,70 | 48,29 | 48,40 | -0,19% | 7.234.647,00 |
| 08.01.2024 | 48,20 | 48,67 | 48,15 | 48,49 | 0,29% | 3.219.897,00 |
| 05.01.2024 | 47,95 | 48,40 | 47,85 | 48,35 | 0,94% | 4.030.837,00 |
| 04.01.2024 | 48,06 | 48,27 | 47,82 | 47,90 | 0,10% | 6.405.081,00 |
| 03.01.2024 | 47,70 | 48,50 | 47,64 | 47,85 | -0,23% | 7.197.357,00 |
| 02.01.2024 | 48,50 | 48,60 | 47,91 | 47,96 | -1,42% | 6.317.653,00 |
| 29.12.2023 | 48,66 | 48,95 | 48,64 | 48,65 | -0,02% | 3.617.282,00 |
| 28.12.2023 | 48,61 | 48,84 | 48,56 | 48,66 | 0,10% | 3.691.691,00 |
| 27.12.2023 | 48,30 | 48,73 | 48,29 | 48,61 | 0,54% | 3.281.275,00 |
| 26.12.2023 | 47,83 | 48,43 | 47,82 | 48,35 | 0,79% | 4.833.356,00 |
| 22.12.2023 | 47,95 | 48,09 | 47,81 | 47,97 | -0,39% | 5.029.698,00 |
| 21.12.2023 | 48,00 | 48,46 | 47,50 | 48,16 | 0,71% | 6.261.027,00 |
| 20.12.2023 | 48,07 | 48,23 | 47,58 | 47,82 | -1,16% | 17.185.404,00 |
| 19.12.2023 | 49,20 | 49,46 | 48,10 | 48,38 | -2,44% | 32.357.366,00 |
| 18.12.2023 | 49,77 | 50,20 | 49,24 | 49,59 | 26,09% | 70.267.384,00 |
| 15.12.2023 | 39,19 | 39,72 | 38,91 | 39,33 | 1,21% | 11.337.154,00 |
| 14.12.2023 | 38,90 | 39,06 | 38,52 | 38,86 | 0,70% | 7.590.179,00 |
| 13.12.2023 | 36,47 | 38,63 | 36,34 | 38,59 | 6,05% | 25.687.593,00 |
| 12.12.2023 | 36,13 | 36,58 | 35,91 | 36,39 | 0,69% | 3.498.980,00 |
| 11.12.2023 | 35,82 | 36,30 | 35,68 | 36,14 | 0,67% | 2.893.191,00 |
| 08.12.2023 | 35,88 | 36,38 | 35,77 | 35,90 | -0,08% | 4.036.234,00 |
| 07.12.2023 | 35,90 | 36,13 | 35,74 | 35,93 | 0,34% | 4.634.872,00 |
| 06.12.2023 | 36,15 | 36,33 | 35,58 | 35,81 | -1,10% | 5.866.510,00 |
| 05.12.2023 | 36,45 | 36,57 | 36,07 | 36,21 | -0,88% | 3.357.330,00 |
| 04.12.2023 | 36,03 | 36,64 | 36,02 | 36,53 | 0,80% | 5.387.019,00 |
| 01.12.2023 | 36,06 | 36,43 | 35,84 | 36,24 | 0,95% | 7.129.077,00 |
| 30.11.2023 | 35,55 | 35,91 | 35,48 | 35,90 | 0,90% | 6.084.292,00 |
| 29.11.2023 | 35,42 | 35,68 | 35,38 | 35,58 | 0,45% | 4.591.529,00 |
| 28.11.2023 | 34,81 | 35,59 | 34,65 | 35,42 | 1,72% | 11.047.653,00 |
| 27.11.2023 | 34,92 | 35,02 | 34,79 | 34,82 | -0,09% | 3.487.921,00 |
| 24.11.2023 | 34,63 | 35,03 | 34,53 | 34,85 | 0,43% | 3.133.448,00 |