49,752$
-0,10%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,99 | 49,86 | 48,93 | 49,80 | 1,20% | 134.630,00 |
| 30.09.2025 | 49,17 | 49,23 | 48,79 | 49,21 | -0,28% | 67.870,00 |
| 29.09.2025 | 49,39 | 49,86 | 49,30 | 49,35 | 1,27% | 95.959,00 |
| 26.09.2025 | 49,18 | 49,48 | 48,73 | 48,73 | -1,95% | 123.728,00 |
| 25.09.2025 | 49,50 | 50,10 | 49,45 | 49,70 | 1,76% | 152.648,00 |
| 24.09.2025 | 48,81 | 49,30 | 48,61 | 48,84 | -1,33% | 205.536,00 |
| 23.09.2025 | 50,55 | 50,61 | 49,47 | 49,50 | -1,67% | 95.297,00 |
| 22.09.2025 | 50,25 | 50,61 | 49,84 | 50,34 | 0,24% | 114.254,00 |
| 19.09.2025 | 50,98 | 51,22 | 50,19 | 50,22 | -1,59% | 112.378,00 |
| 18.09.2025 | 51,68 | 52,05 | 51,03 | 51,03 | -0,82% | 117.007,00 |
| 17.09.2025 | 51,49 | 52,57 | 51,23 | 51,45 | 0,59% | 156.014,00 |
| 16.09.2025 | 51,44 | 51,76 | 50,96 | 51,15 | -1,86% | 136.799,00 |
| 15.09.2025 | 51,50 | 52,12 | 51,23 | 52,12 | 2,72% | 149.033,00 |
| 12.09.2025 | 51,15 | 51,16 | 50,60 | 50,74 | -0,82% | 142.384,00 |
| 11.09.2025 | 51,09 | 51,46 | 50,91 | 51,16 | -0,06% | 181.078,00 |
| 10.09.2025 | 51,11 | 51,82 | 50,91 | 51,19 | 0,47% | 139.347,00 |
| 09.09.2025 | 51,35 | 51,86 | 50,94 | 50,95 | 0,09% | 159.732,00 |
| 08.09.2025 | 50,53 | 51,16 | 50,53 | 50,91 | -0,84% | 192.350,00 |
| 05.09.2025 | 50,50 | 51,34 | 50,23 | 51,34 | -0,79% | 292.093,00 |
| 04.09.2025 | 51,06 | 51,75 | 50,98 | 51,75 | 1,51% | 177.872,00 |
| 03.09.2025 | 50,98 | 51,11 | 50,61 | 50,98 | 0,91% | 139.599,00 |
| 02.09.2025 | 50,41 | 50,56 | 50,07 | 50,52 | -2,07% | 186.966,00 |
| 29.08.2025 | 51,82 | 51,94 | 51,25 | 51,59 | -2,31% | 214.943,00 |
| 28.08.2025 | 52,54 | 52,81 | 52,26 | 52,81 | -1,33% | 172.770,00 |
| 27.08.2025 | 53,20 | 53,52 | 52,97 | 53,52 | -1,76% | 89.589,00 |
| 26.08.2025 | 54,00 | 54,50 | 54,00 | 54,48 | -1,47% | 76.810,00 |
| 25.08.2025 | 55,39 | 55,59 | 55,17 | 55,29 | -0,84% | 90.824,00 |
| 22.08.2025 | 54,20 | 55,85 | 54,14 | 55,76 | 2,56% | 155.097,00 |
| 21.08.2025 | 54,01 | 54,48 | 53,73 | 54,37 | 1,59% | 109.315,00 |
| 20.08.2025 | 53,51 | 53,66 | 53,30 | 53,52 | -0,37% | 93.598,00 |
| 19.08.2025 | 54,37 | 54,38 | 53,62 | 53,72 | -0,79% | 72.059,00 |
| 18.08.2025 | 54,80 | 54,85 | 54,15 | 54,15 | -2,01% | 99.222,00 |
| 15.08.2025 | 55,26 | 55,81 | 54,91 | 55,26 | 0,56% | 83.457,00 |
| 14.08.2025 | 55,30 | 55,47 | 54,60 | 54,95 | -2,55% | 73.932,00 |
| 13.08.2025 | 56,35 | 56,41 | 55,92 | 56,39 | 0,86% | 97.523,00 |
| 12.08.2025 | 55,27 | 55,99 | 55,17 | 55,91 | 1,77% | 103.012,00 |
| 11.08.2025 | 55,01 | 55,34 | 54,80 | 54,94 | 2,37% | 87.027,00 |
| 08.08.2025 | 53,68 | 53,93 | 53,36 | 53,67 | -0,67% | 127.911,00 |
| 07.08.2025 | 54,11 | 54,47 | 53,57 | 54,03 | 0,33% | 150.569,00 |
| 06.08.2025 | 53,87 | 54,09 | 53,70 | 53,85 | 0,02% | 53.389,00 |
| 05.08.2025 | 53,28 | 54,04 | 53,28 | 53,84 | 2,83% | 109.671,00 |
| 04.08.2025 | 52,43 | 52,77 | 51,95 | 52,36 | 0,81% | 99.331,00 |
| 01.08.2025 | 51,77 | 52,19 | 51,16 | 51,94 | -4,94% | 157.118,00 |
| 31.07.2025 | 55,02 | 55,02 | 54,03 | 54,64 | -1,12% | 77.594,00 |
| 30.07.2025 | 56,14 | 56,18 | 55,08 | 55,26 | -2,59% | 137.925,00 |
| 29.07.2025 | 56,91 | 57,29 | 56,47 | 56,73 | -1,37% | 95.727,00 |
| 28.07.2025 | 58,18 | 58,70 | 57,40 | 57,52 | -4,25% | 94.499,00 |
| 25.07.2025 | 59,60 | 60,10 | 59,18 | 60,07 | 0,00% | 149.128,00 |
| 24.07.2025 | 60,95 | 61,00 | 59,96 | 60,07 | -1,77% | 134.648,00 |
| 23.07.2025 | 60,53 | 61,24 | 60,53 | 61,15 | 3,56% | 150.297,00 |
| 22.07.2025 | 58,59 | 59,18 | 58,07 | 59,05 | -0,02% | 135.737,00 |
| 21.07.2025 | 58,69 | 59,86 | 58,64 | 59,06 | 6,20% | 218.343,00 |
| 18.07.2025 | 56,20 | 56,23 | 55,55 | 55,61 | -0,27% | 111.606,00 |
| 17.07.2025 | 55,02 | 55,86 | 54,53 | 55,76 | 0,90% | 232.004,00 |
| 16.07.2025 | 55,17 | 55,44 | 54,39 | 55,26 | -3,32% | 156.566,00 |
| 15.07.2025 | 58,19 | 58,19 | 57,01 | 57,16 | -1,35% | 155.675,00 |
| 14.07.2025 | 58,20 | 58,38 | 57,72 | 57,94 | -0,45% | 101.702,00 |
| 11.07.2025 | 57,68 | 58,20 | 57,43 | 58,20 | 1,31% | 147.885,00 |
| 10.07.2025 | 57,22 | 57,83 | 56,92 | 57,45 | 1,07% | 194.872,00 |
| 09.07.2025 | 56,70 | 56,90 | 56,24 | 56,84 | 0,23% | 107.291,00 |
| 08.07.2025 | 56,58 | 57,08 | 56,25 | 56,71 | 1,23% | 226.060,00 |
| 07.07.2025 | 56,11 | 57,02 | 55,65 | 56,02 | -1,72% | 308.067,00 |
| 03.07.2025 | 57,30 | 57,67 | 56,10 | 57,00 | 4,78% | 332.863,00 |
| 02.07.2025 | 53,15 | 54,40 | 52,71 | 54,40 | 4,80% | 179.262,00 |
| 01.07.2025 | 50,78 | 52,44 | 50,67 | 51,91 | 7,05% | 346.398,00 |
| 30.06.2025 | 48,24 | 48,61 | 48,02 | 48,49 | 1,70% | 87.280,00 |
| 27.06.2025 | 48,50 | 48,50 | 47,47 | 47,68 | -4,28% | 156.022,00 |
| 26.06.2025 | 49,83 | 50,22 | 49,50 | 49,81 | -0,08% | 142.442,00 |
| 25.06.2025 | 49,38 | 50,16 | 49,24 | 49,85 | 1,34% | 180.191,00 |
| 24.06.2025 | 47,53 | 49,36 | 47,53 | 49,19 | 5,42% | 208.375,00 |
| 23.06.2025 | 46,03 | 46,78 | 45,57 | 46,66 | -1,58% | 215.994,00 |
| 20.06.2025 | 47,92 | 48,31 | 47,23 | 47,41 | 0,36% | 253.729,00 |
| 18.06.2025 | 47,25 | 47,53 | 47,11 | 47,24 | 1,37% | 125.534,00 |
| 17.06.2025 | 47,43 | 47,43 | 46,54 | 46,60 | -2,37% | 146.174,00 |
| 16.06.2025 | 48,00 | 48,32 | 47,68 | 47,73 | -1,55% | 144.056,00 |
| 13.06.2025 | 48,47 | 48,71 | 48,12 | 48,48 | -1,20% | 101.062,00 |
| 12.06.2025 | 48,81 | 49,21 | 48,78 | 49,07 | 0,33% | 93.807,00 |
| 11.06.2025 | 48,95 | 49,09 | 48,66 | 48,91 | -0,10% | 140.581,00 |
| 10.06.2025 | 48,50 | 48,96 | 48,27 | 48,96 | 1,49% | 171.007,00 |
| 09.06.2025 | 47,50 | 48,46 | 47,50 | 48,24 | 1,11% | 169.298,00 |
| 06.06.2025 | 47,98 | 48,07 | 47,55 | 47,71 | 0,06% | 107.835,00 |
| 05.06.2025 | 47,06 | 48,20 | 47,03 | 47,68 | 5,05% | 179.695,00 |
| 04.06.2025 | 45,20 | 45,62 | 45,11 | 45,39 | 1,18% | 80.741,00 |
| 03.06.2025 | 44,06 | 45,08 | 44,01 | 44,86 | 1,24% | 118.394,00 |
| 02.06.2025 | 44,78 | 45,00 | 44,07 | 44,31 | -3,04% | 196.677,00 |
| 30.05.2025 | 45,69 | 45,86 | 45,00 | 45,70 | -1,55% | 238.161,00 |
| 29.05.2025 | 46,18 | 46,52 | 45,83 | 46,42 | 1,80% | 186.513,00 |
| 28.05.2025 | 45,12 | 45,89 | 45,00 | 45,60 | 3,61% | 233.722,00 |
| 27.05.2025 | 43,13 | 44,02 | 43,09 | 44,01 | 2,95% | 208.369,00 |
| 23.05.2025 | 42,91 | 42,93 | 42,35 | 42,75 | 0,00% | 174.834,00 |
| 22.05.2025 | 43,25 | 43,25 | 42,51 | 42,75 | -1,27% | 161.727,00 |
| 21.05.2025 | 43,64 | 43,89 | 43,20 | 43,30 | -0,51% | 144.634,00 |
| 20.05.2025 | 43,76 | 43,80 | 43,38 | 43,52 | -2,75% | 176.132,00 |
| 19.05.2025 | 43,99 | 44,75 | 43,88 | 44,75 | 0,92% | 136.150,00 |
| 16.05.2025 | 44,55 | 44,59 | 44,08 | 44,34 | -1,07% | 142.986,00 |
| 15.05.2025 | 44,52 | 44,93 | 44,24 | 44,82 | 0,43% | 129.387,00 |
| 14.05.2025 | 45,58 | 45,61 | 44,50 | 44,63 | -3,13% | 536.618,00 |
| 13.05.2025 | 46,14 | 46,25 | 45,40 | 46,07 | -2,02% | 202.922,00 |
| 12.05.2025 | 47,21 | 47,37 | 46,76 | 47,02 | 1,40% | 139.848,00 |
| 09.05.2025 | 46,47 | 46,73 | 45,92 | 46,37 | -0,13% | 106.283,00 |