53,098$
1,60%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 53,04 | 53,97 | 52,89 | 52,99 | 1,40% | 208.432,00 |
| 04.12.2025 | 52,66 | 52,78 | 52,00 | 52,26 | -1,79% | 83.303,00 |
| 03.12.2025 | 53,03 | 53,41 | 52,68 | 53,21 | 0,04% | 111.209,00 |
| 02.12.2025 | 53,22 | 53,44 | 52,69 | 53,19 | 0,11% | 86.159,00 |
| 01.12.2025 | 52,96 | 53,63 | 52,72 | 53,13 | 0,09% | 138.750,00 |
| 28.11.2025 | 53,45 | 53,51 | 53,00 | 53,08 | -3,42% | 199.783,00 |
| 26.11.2025 | 54,14 | 55,00 | 54,00 | 54,96 | 5,21% | 211.364,00 |
| 25.11.2025 | 51,89 | 52,32 | 51,37 | 52,24 | -0,11% | 181.727,00 |
| 24.11.2025 | 51,99 | 52,40 | 51,51 | 52,30 | -2,15% | 154.605,00 |
| 21.11.2025 | 53,03 | 53,69 | 52,24 | 53,45 | -0,83% | 107.093,00 |
| 20.11.2025 | 55,18 | 55,96 | 53,78 | 53,90 | 0,22% | 284.322,00 |
| 19.11.2025 | 54,09 | 54,40 | 53,51 | 53,78 | -0,85% | 138.702,00 |
| 18.11.2025 | 53,43 | 54,55 | 53,43 | 54,24 | 1,21% | 201.900,00 |
| 17.11.2025 | 53,66 | 54,41 | 53,43 | 53,59 | -1,23% | 100.328,00 |
| 14.11.2025 | 53,85 | 54,69 | 53,38 | 54,26 | -0,26% | 113.728,00 |
| 13.11.2025 | 55,00 | 55,35 | 54,14 | 54,40 | -1,29% | 132.991,00 |
| 12.11.2025 | 54,60 | 55,22 | 54,60 | 55,11 | 4,65% | 108.868,00 |
| 11.11.2025 | 52,32 | 53,01 | 52,23 | 52,66 | -0,77% | 210.254,00 |
| 10.11.2025 | 52,06 | 53,13 | 52,06 | 53,07 | 2,49% | 122.811,00 |
| 07.11.2025 | 51,45 | 52,12 | 51,00 | 51,78 | -2,08% | 183.696,00 |
| 06.11.2025 | 53,42 | 53,42 | 52,72 | 52,88 | -1,62% | 123.774,00 |
| 05.11.2025 | 52,80 | 53,79 | 52,35 | 53,75 | -0,04% | 133.238,00 |
| 04.11.2025 | 54,22 | 54,67 | 53,55 | 53,77 | -1,86% | 135.291,00 |
| 03.11.2025 | 54,80 | 55,12 | 54,40 | 54,79 | 0,31% | 126.588,00 |
| 31.10.2025 | 54,71 | 54,96 | 54,06 | 54,62 | -1,12% | 129.862,00 |
| 30.10.2025 | 56,10 | 56,15 | 54,87 | 55,24 | -3,88% | 148.780,00 |
| 29.10.2025 | 57,24 | 58,00 | 57,05 | 57,47 | 2,31% | 118.320,00 |
| 28.10.2025 | 55,94 | 56,51 | 55,87 | 56,17 | -0,09% | 121.759,00 |
| 27.10.2025 | 55,71 | 56,35 | 54,73 | 56,22 | 0,41% | 127.639,00 |
| 24.10.2025 | 56,00 | 56,34 | 55,38 | 55,99 | 4,27% | 170.386,00 |
| 23.10.2025 | 53,76 | 53,76 | 53,47 | 53,70 | 1,14% | 121.919,00 |
| 22.10.2025 | 53,44 | 53,89 | 52,65 | 53,09 | 3,33% | 148.140,00 |
| 21.10.2025 | 52,01 | 52,01 | 51,14 | 51,38 | -2,36% | 116.389,00 |
| 20.10.2025 | 52,90 | 52,90 | 52,16 | 52,62 | 0,89% | 107.586,00 |
| 17.10.2025 | 51,42 | 52,16 | 51,42 | 52,16 | 2,39% | - |
| 16.10.2025 | 50,38 | 51,24 | 50,30 | 50,94 | 3,08% | 145.150,00 |
| 15.10.2025 | 49,41 | 49,69 | 49,17 | 49,42 | -0,02% | 122.688,00 |
| 14.10.2025 | 47,32 | 49,48 | 47,32 | 49,43 | 3,04% | 164.268,00 |
| 13.10.2025 | 47,73 | 48,18 | 47,50 | 47,97 | 6,29% | 165.441,00 |
| 10.10.2025 | 46,71 | 46,74 | 44,99 | 45,13 | -6,62% | 219.326,00 |
| 09.10.2025 | 48,91 | 48,91 | 48,04 | 48,33 | -0,74% | 103.311,00 |
| 08.10.2025 | 48,16 | 48,90 | 48,08 | 48,69 | 1,61% | 114.974,00 |
| 07.10.2025 | 48,65 | 49,29 | 47,88 | 47,92 | -1,36% | 83.280,00 |
| 06.10.2025 | 49,00 | 49,23 | 48,58 | 48,58 | -0,67% | 116.416,00 |
| 03.10.2025 | 48,94 | 49,10 | 48,56 | 48,91 | 0,74% | 69.784,00 |
| 02.10.2025 | 49,38 | 49,54 | 48,40 | 48,55 | -2,51% | 112.161,00 |
| 01.10.2025 | 48,99 | 49,86 | 48,93 | 49,80 | 1,20% | 134.630,00 |
| 30.09.2025 | 49,08 | 49,23 | 48,79 | 49,21 | -0,28% | 67.870,00 |
| 29.09.2025 | 49,30 | 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 | 49,45 | 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 | 50,50 | 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 | 51,63 | 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 | 51,23 | 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 | 0,04% | 159.732,00 |
| 08.09.2025 | 50,88 | 51,28 | 50,67 | 50,93 | -0,80% | 192.353,00 |
| 05.09.2025 | 50,50 | 51,34 | 50,23 | 51,34 | -0,79% | 292.093,00 |
| 04.09.2025 | 51,03 | 51,75 | 50,98 | 51,75 | 1,51% | 177.872,00 |
| 03.09.2025 | 50,69 | 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 | 52,70 | 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 | 54,14 | 54,50 | 54,00 | 54,48 | -1,47% | 76.810,00 |
| 25.08.2025 | 55,52 | 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 | 54,15 | 54,48 | 53,73 | 54,37 | 1,59% | 109.315,00 |
| 20.08.2025 | 53,58 | 53,66 | 53,30 | 53,52 | -0,37% | 93.598,00 |
| 19.08.2025 | 54,22 | 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 | 55,47 | 55,47 | 54,60 | 54,95 | -2,55% | 73.932,00 |
| 13.08.2025 | 56,10 | 56,41 | 55,92 | 56,39 | 0,86% | 97.523,00 |
| 12.08.2025 | 55,17 | 55,99 | 55,17 | 55,91 | 1,77% | 103.012,00 |
| 11.08.2025 | 55,08 | 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 | 54,41 | 54,47 | 53,57 | 54,03 | 0,33% | 150.569,00 |
| 06.08.2025 | 53,84 | 54,09 | 53,70 | 53,85 | 0,02% | 53.389,00 |
| 05.08.2025 | 53,30 | 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 | 55,90 | 56,18 | 55,08 | 55,26 | -2,59% | 137.925,00 |
| 29.07.2025 | 56,96 | 57,29 | 56,47 | 56,73 | -1,37% | 95.727,00 |
| 28.07.2025 | 58,70 | 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 | 61,00 | 61,00 | 59,96 | 60,07 | -1,77% | 134.648,00 |
| 23.07.2025 | 60,75 | 61,24 | 60,53 | 61,15 | 3,56% | 150.297,00 |
| 22.07.2025 | 58,56 | 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 | 54,98 | 55,86 | 54,53 | 55,76 | 0,90% | 232.004,00 |