41,153$
-2,94%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 41,70 | 42,75 | 41,38 | 42,40 | 0,55% | 6.426.245,00 |
| 01.04.2025 | 42,18 | 44,20 | 41,39 | 42,17 | -0,21% | 9.840.975,00 |
| 31.03.2025 | 41,75 | 42,76 | 41,07 | 42,26 | -1,72% | 9.067.470,00 |
| 28.03.2025 | 44,80 | 44,87 | 42,28 | 43,00 | 0,05% | 10.039.986,00 |
| 27.03.2025 | 43,03 | 43,44 | 42,43 | 42,98 | 0,05% | 3.991.637,00 |
| 26.03.2025 | 43,20 | 43,61 | 42,44 | 42,96 | -0,09% | 4.237.583,00 |
| 25.03.2025 | 41,12 | 43,19 | 41,12 | 43,00 | 4,50% | 6.690.700,00 |
| 24.03.2025 | 41,38 | 42,02 | 40,67 | 41,15 | 0,61% | 6.123.095,00 |
| 21.03.2025 | 40,15 | 41,17 | 40,08 | 40,90 | -0,39% | 4.921.650,00 |
| 20.03.2025 | 41,25 | 41,54 | 40,45 | 41,06 | -1,35% | 6.235.151,00 |
| 19.03.2025 | 41,70 | 41,88 | 41,21 | 41,62 | -0,19% | 7.697.405,00 |
| 18.03.2025 | 40,30 | 42,10 | 40,06 | 41,70 | 3,96% | 6.683.848,00 |
| 17.03.2025 | 40,06 | 41,25 | 39,22 | 40,11 | 2,85% | 11.553.887,00 |
| 14.03.2025 | 37,85 | 39,03 | 37,53 | 39,00 | 3,94% | 3.005.547,00 |
| 13.03.2025 | 38,06 | 38,67 | 37,46 | 37,52 | -1,39% | 2.875.877,00 |
| 12.03.2025 | 37,46 | 38,60 | 36,55 | 38,05 | 2,67% | 6.434.411,00 |
| 11.03.2025 | 35,03 | 37,15 | 35,00 | 37,06 | 5,46% | 8.767.169,00 |
| 10.03.2025 | 35,65 | 36,00 | 34,17 | 35,14 | -3,01% | 7.474.050,00 |
| 07.03.2025 | 37,02 | 37,45 | 35,91 | 36,23 | -2,58% | 5.153.214,00 |
| 06.03.2025 | 37,10 | 37,59 | 36,69 | 37,19 | -0,69% | 2.943.710,00 |
| 05.03.2025 | 38,27 | 38,50 | 37,24 | 37,45 | -0,66% | 3.742.209,00 |
| 04.03.2025 | 38,27 | 38,63 | 36,41 | 37,70 | -2,94% | 3.794.889,00 |
| 03.03.2025 | 40,50 | 40,91 | 38,78 | 38,84 | -3,43% | 3.468.136,00 |
| 28.02.2025 | 39,00 | 40,24 | 38,97 | 40,22 | 3,26% | 5.581.241,00 |
| 27.02.2025 | 38,39 | 39,93 | 38,04 | 38,95 | 3,18% | 5.543.344,00 |
| 26.02.2025 | 38,28 | 38,52 | 37,66 | 37,75 | -0,94% | 3.105.321,00 |
| 25.02.2025 | 37,84 | 38,14 | 37,34 | 38,11 | 1,11% | 3.504.361,00 |
| 24.02.2025 | 37,19 | 38,11 | 36,71 | 37,69 | 1,98% | 3.755.207,00 |
| 21.02.2025 | 37,75 | 38,25 | 36,81 | 36,96 | -2,56% | 4.231.433,00 |
| 20.02.2025 | 38,60 | 38,75 | 37,66 | 37,93 | -2,84% | 3.432.145,00 |
| 19.02.2025 | 37,91 | 39,24 | 37,62 | 39,04 | 2,01% | 4.627.557,00 |
| 18.02.2025 | 38,28 | 38,69 | 37,85 | 38,27 | -0,76% | 3.973.402,00 |
| 17.02.2025 | 38,57 | 38,57 | 38,51 | 38,56 | 0,35% | - |
| 14.02.2025 | 38,90 | 39,13 | 37,64 | 38,43 | -1,00% | 5.498.136,00 |
| 13.02.2025 | 38,87 | 39,21 | 37,81 | 38,82 | 0,70% | 6.534.975,00 |
| 12.02.2025 | 39,11 | 39,46 | 38,55 | 38,55 | -1,81% | 4.410.848,00 |
| 11.02.2025 | 38,85 | 39,53 | 38,47 | 39,26 | 1,45% | 6.751.088,00 |
| 10.02.2025 | 38,30 | 39,18 | 37,46 | 38,70 | 4,65% | 14.872.766,00 |
| 07.02.2025 | 39,71 | 41,38 | 35,15 | 36,98 | -5,83% | 31.696.382,00 |
| 06.02.2025 | 38,45 | 39,68 | 38,00 | 39,27 | 3,56% | 10.366.734,00 |
| 05.02.2025 | 37,85 | 38,15 | 37,42 | 37,92 | 0,32% | 3.614.077,00 |
| 04.02.2025 | 36,74 | 37,82 | 36,46 | 37,80 | 3,73% | 2.662.293,00 |
| 03.02.2025 | 36,76 | 37,49 | 36,43 | 36,44 | -1,11% | 3.690.483,00 |
| 31.01.2025 | 36,15 | 37,69 | 36,06 | 36,85 | 0,88% | 4.623.687,00 |
| 30.01.2025 | 36,81 | 37,03 | 36,25 | 36,53 | -0,03% | 3.512.645,00 |
| 29.01.2025 | 36,34 | 37,52 | 36,05 | 36,54 | 0,58% | 4.446.672,00 |
| 28.01.2025 | 37,00 | 37,01 | 36,21 | 36,33 | -1,33% | 6.072.845,00 |
| 27.01.2025 | 36,98 | 37,55 | 36,62 | 36,82 | -1,58% | 3.469.943,00 |
| 24.01.2025 | 37,30 | 37,84 | 37,27 | 37,41 | 0,86% | 3.378.729,00 |
| 23.01.2025 | 36,52 | 37,33 | 36,23 | 37,09 | 1,70% | 2.672.381,00 |
| 22.01.2025 | 36,41 | 37,06 | 36,27 | 36,47 | -0,30% | 3.276.095,00 |
| 21.01.2025 | 36,64 | 37,33 | 35,98 | 36,58 | 1,50% | 3.983.334,00 |
| 17.01.2025 | 35,89 | 36,50 | 35,75 | 36,04 | 0,67% | 3.423.728,00 |
| 16.01.2025 | 36,76 | 36,94 | 35,74 | 35,80 | -1,94% | 4.944.039,00 |
| 15.01.2025 | 36,70 | 37,42 | 35,85 | 36,51 | 0,05% | 5.081.432,00 |
| 14.01.2025 | 36,43 | 37,23 | 36,31 | 36,49 | 0,41% | 7.023.607,00 |
| 13.01.2025 | 35,32 | 37,75 | 34,67 | 36,34 | 6,13% | 30.498.010,00 |
| 10.01.2025 | 32,78 | 34,44 | 32,74 | 34,24 | 4,45% | 7.638.236,00 |
| 08.01.2025 | 33,15 | 33,45 | 32,03 | 32,78 | -1,56% | 6.223.046,00 |
| 07.01.2025 | 33,10 | 34,18 | 32,92 | 33,30 | 1,06% | 10.073.301,00 |
| 06.01.2025 | 31,92 | 33,06 | 31,43 | 32,95 | 8,14% | 14.489.502,00 |
| 03.01.2025 | 30,35 | 31,39 | 29,87 | 30,47 | -6,53% | 31.381.192,00 |
| 02.01.2025 | 34,21 | 34,37 | 32,40 | 32,60 | -4,09% | 6.089.247,00 |
| 31.12.2024 | 31,12 | 35,31 | 30,91 | 33,99 | 9,54% | 13.494.569,00 |
| 30.12.2024 | 31,10 | 31,70 | 30,90 | 31,03 | -0,35% | 6.675.717,00 |
| 27.12.2024 | 30,99 | 31,48 | 30,60 | 31,14 | 0,45% | 4.412.835,00 |
| 26.12.2024 | 32,00 | 32,06 | 30,95 | 31,00 | -3,03% | 3.176.992,00 |
| 24.12.2024 | 31,16 | 32,25 | 30,85 | 31,97 | 1,91% | 5.733.964,00 |
| 23.12.2024 | 30,27 | 31,78 | 29,75 | 31,37 | 4,08% | 4.935.200,00 |
| 20.12.2024 | 30,20 | 31,18 | 29,71 | 30,14 | -4,98% | 11.091.447,00 |
| 19.12.2024 | 31,11 | 31,88 | 30,87 | 31,72 | 2,39% | 6.119.362,00 |
| 18.12.2024 | 32,21 | 32,41 | 30,87 | 30,98 | -3,01% | 4.420.767,00 |
| 17.12.2024 | 32,53 | 32,60 | 31,41 | 31,94 | -2,44% | 4.913.555,00 |
| 16.12.2024 | 33,06 | 33,33 | 32,60 | 32,74 | -1,56% | 4.567.719,00 |
| 13.12.2024 | 33,56 | 33,83 | 32,53 | 33,26 | -2,23% | 7.056.011,00 |
| 12.12.2024 | 34,53 | 35,29 | 33,73 | 34,02 | -2,61% | 6.530.737,00 |
| 11.12.2024 | 35,35 | 36,54 | 34,26 | 34,93 | -0,94% | 11.584.291,00 |
| 10.12.2024 | 39,05 | 39,05 | 30,55 | 35,26 | -9,68% | 12.340.337,00 |
| 09.12.2024 | 39,18 | 39,70 | 38,89 | 39,04 | 1,53% | 5.269.311,00 |
| 06.12.2024 | 38,80 | 38,94 | 37,49 | 38,45 | -1,03% | 4.064.859,00 |
| 05.12.2024 | 38,59 | 38,90 | 37,90 | 38,85 | 1,20% | 4.191.839,00 |
| 04.12.2024 | 37,75 | 39,20 | 37,26 | 38,39 | 1,91% | 7.009.117,00 |
| 03.12.2024 | 38,62 | 38,62 | 36,85 | 37,67 | -8,01% | 11.718.907,00 |
| 02.12.2024 | 41,19 | 41,76 | 40,27 | 40,95 | 0,44% | 2.501.056,00 |
| 29.11.2024 | 40,76 | 41,20 | 40,27 | 40,77 | 0,79% | 2.884.163,00 |
| 27.11.2024 | 39,86 | 40,75 | 39,08 | 40,45 | 2,07% | 2.871.466,00 |
| 26.11.2024 | 38,61 | 40,04 | 38,27 | 39,63 | 2,72% | 3.943.258,00 |
| 25.11.2024 | 39,25 | 39,27 | 37,80 | 38,58 | -1,15% | 5.305.016,00 |
| 22.11.2024 | 39,25 | 40,57 | 38,76 | 39,03 | -3,65% | 4.956.339,00 |
| 21.11.2024 | 38,62 | 42,00 | 38,38 | 40,51 | 5,55% | 7.837.119,00 |
| 20.11.2024 | 39,34 | 42,15 | 38,04 | 38,38 | -1,31% | 10.051.958,00 |
| 19.11.2024 | 38,00 | 39,20 | 37,76 | 38,89 | 2,32% | 4.688.644,00 |
| 18.11.2024 | 36,03 | 38,06 | 35,94 | 38,01 | 6,08% | 4.980.976,00 |
| 15.11.2024 | 36,50 | 37,95 | 35,07 | 35,83 | -1,51% | 9.943.488,00 |
| 14.11.2024 | 37,85 | 37,85 | 36,29 | 36,38 | -3,78% | 5.455.513,00 |
| 13.11.2024 | 40,23 | 40,33 | 36,61 | 37,81 | -5,55% | 9.068.779,00 |
| 12.11.2024 | 40,10 | 40,34 | 39,74 | 40,03 | -0,55% | 4.787.834,00 |
| 11.11.2024 | 41,30 | 41,30 | 40,20 | 40,25 | -2,42% | 2.945.903,00 |
| 08.11.2024 | 42,16 | 42,81 | 41,16 | 41,25 | -1,76% | 5.040.178,00 |
| 07.11.2024 | 42,70 | 43,30 | 41,96 | 41,99 | -0,76% | 4.121.883,00 |