47,202$
1,51%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,43 | 48,81 | 46,86 | 47,22 | 1,55% | 517.918,00 |
| 20.02.2025 | 46,24 | 47,08 | 46,24 | 46,50 | 4,68% | 258.102,00 |
| 19.02.2025 | 44,42 | 44,67 | 44,16 | 44,42 | 2,16% | 245.400,00 |
| 18.02.2025 | 43,06 | 43,48 | 42,84 | 43,48 | 1,78% | 133.232,00 |
| 14.02.2025 | 42,95 | 43,21 | 42,42 | 42,72 | -0,51% | 114.454,00 |
| 13.02.2025 | 42,16 | 43,07 | 42,00 | 42,94 | 7,84% | 292.222,00 |
| 12.02.2025 | 40,00 | 40,37 | 39,40 | 39,82 | -1,58% | 273.221,00 |
| 11.02.2025 | 40,73 | 40,73 | 40,20 | 40,46 | -2,06% | 197.496,00 |
| 10.02.2025 | 40,82 | 41,31 | 40,78 | 41,31 | 2,18% | 237.608,00 |
| 07.02.2025 | 41,69 | 41,80 | 40,34 | 40,43 | -3,58% | 372.207,00 |
| 06.02.2025 | 42,00 | 42,29 | 41,83 | 41,93 | 0,50% | 226.918,00 |
| 05.02.2025 | 42,01 | 42,06 | 41,58 | 41,72 | -0,05% | 230.560,00 |
| 04.02.2025 | 41,10 | 42,31 | 41,01 | 41,74 | 0,48% | 226.039,00 |
| 03.02.2025 | 42,46 | 43,10 | 40,79 | 41,54 | -6,69% | 521.000,00 |
| 31.01.2025 | 45,30 | 45,53 | 44,37 | 44,52 | -3,76% | 284.145,00 |
| 30.01.2025 | 45,92 | 46,30 | 45,31 | 46,26 | 1,87% | 243.958,00 |
| 29.01.2025 | 44,98 | 45,59 | 44,83 | 45,41 | 1,32% | 111.856,00 |
| 28.01.2025 | 44,82 | 45,00 | 44,53 | 44,82 | -0,66% | 96.649,00 |
| 27.01.2025 | 44,60 | 45,13 | 44,47 | 45,12 | -1,07% | 102.215,00 |
| 24.01.2025 | 45,72 | 45,97 | 45,50 | 45,61 | 0,64% | 142.808,00 |
| 23.01.2025 | 45,35 | 45,38 | 45,08 | 45,32 | -0,33% | 101.256,00 |
| 22.01.2025 | 45,81 | 45,91 | 45,45 | 45,47 | 0,20% | 175.086,00 |
| 21.01.2025 | 45,41 | 45,49 | 45,01 | 45,38 | 0,75% | 127.516,00 |
| 17.01.2025 | 44,95 | 45,26 | 44,91 | 45,04 | 0,18% | 242.269,00 |
| 16.01.2025 | 44,90 | 45,08 | 44,55 | 44,96 | 0,33% | 185.815,00 |
| 15.01.2025 | 45,00 | 45,33 | 44,61 | 44,81 | 0,47% | 154.313,00 |
| 14.01.2025 | 44,72 | 44,83 | 44,29 | 44,60 | 0,41% | 255.270,00 |
| 13.01.2025 | 43,80 | 44,43 | 43,65 | 44,42 | 0,73% | 278.884,00 |
| 10.01.2025 | 44,52 | 44,54 | 43,86 | 44,10 | -1,83% | 286.085,00 |
| 08.01.2025 | 44,92 | 45,01 | 44,51 | 44,92 | -0,16% | 233.197,00 |
| 07.01.2025 | 45,30 | 45,41 | 44,78 | 44,99 | 0,31% | 206.873,00 |
| 06.01.2025 | 45,10 | 45,36 | 44,76 | 44,85 | 1,38% | 216.248,00 |
| 03.01.2025 | 44,00 | 44,37 | 43,81 | 44,24 | 3,95% | 267.058,00 |
| 02.01.2025 | 42,95 | 43,05 | 42,35 | 42,56 | -1,85% | 244.681,00 |
| 31.12.2024 | 43,29 | 43,66 | 42,92 | 43,36 | 0,14% | 234.593,00 |
| 30.12.2024 | 43,42 | 43,46 | 42,75 | 43,30 | -0,16% | 289.057,00 |
| 27.12.2024 | 43,00 | 43,49 | 42,74 | 43,37 | -0,76% | 244.619,00 |
| 26.12.2024 | 43,82 | 43,94 | 43,66 | 43,70 | -3,89% | 268.698,00 |
| 24.12.2024 | 45,11 | 45,47 | 45,01 | 45,47 | 0,33% | 243.527,00 |
| 23.12.2024 | 45,02 | 45,41 | 44,72 | 45,32 | 0,38% | 155.161,00 |
| 20.12.2024 | 44,81 | 45,59 | 44,64 | 45,15 | 0,07% | 653.895,00 |
| 19.12.2024 | 45,56 | 45,93 | 45,09 | 45,12 | 0,85% | 159.240,00 |
| 18.12.2024 | 46,40 | 46,56 | 44,72 | 44,74 | -2,16% | 599.294,00 |
| 17.12.2024 | 46,00 | 46,00 | 45,59 | 45,73 | -2,10% | 348.122,00 |
| 16.12.2024 | 46,70 | 46,94 | 46,53 | 46,71 | 0,02% | 247.110,00 |
| 13.12.2024 | 47,08 | 47,46 | 46,63 | 46,70 | -1,60% | 351.084,00 |
| 12.12.2024 | 47,39 | 47,98 | 47,37 | 47,46 | -0,46% | 328.423,00 |
| 11.12.2024 | 47,46 | 47,76 | 47,31 | 47,68 | 1,51% | 312.314,00 |
| 10.12.2024 | 47,05 | 47,29 | 46,64 | 46,97 | 3,44% | 746.751,00 |
| 09.12.2024 | 45,12 | 46,12 | 45,10 | 45,41 | -2,62% | 1.595.699,00 |
| 06.12.2024 | 47,01 | 47,01 | 46,46 | 46,63 | -0,79% | 212.239,00 |
| 05.12.2024 | 47,49 | 47,70 | 46,75 | 47,00 | -2,29% | 536.242,00 |
| 04.12.2024 | 48,24 | 48,38 | 47,99 | 48,10 | 0,69% | 527.026,00 |
| 03.12.2024 | 47,17 | 48,05 | 46,04 | 47,77 | -4,36% | 1.016.160,00 |
| 02.12.2024 | 50,35 | 50,49 | 49,86 | 49,95 | -3,24% | 430.786,00 |
| 29.11.2024 | 51,03 | 51,66 | 50,69 | 51,62 | -3,69% | 194.083,00 |
| 27.11.2024 | 53,50 | 53,75 | 53,29 | 53,60 | -0,61% | 169.109,00 |
| 26.11.2024 | 54,32 | 54,34 | 53,83 | 53,93 | -0,79% | 185.647,00 |
| 25.11.2024 | 54,33 | 54,43 | 54,01 | 54,36 | 0,20% | 210.623,00 |
| 22.11.2024 | 53,88 | 54,28 | 53,73 | 54,25 | -0,28% | 154.820,00 |
| 21.11.2024 | 54,37 | 54,71 | 54,24 | 54,40 | 3,50% | 200.063,00 |
| 20.11.2024 | 52,60 | 52,70 | 52,26 | 52,56 | 0,59% | 222.189,00 |
| 19.11.2024 | 51,84 | 52,36 | 51,74 | 52,25 | -0,04% | 142.108,00 |
| 18.11.2024 | 51,68 | 52,29 | 51,68 | 52,27 | 5,19% | 267.822,00 |
| 15.11.2024 | 50,00 | 50,10 | 49,37 | 49,69 | -5,14% | 339.894,00 |
| 14.11.2024 | 52,93 | 53,14 | 52,38 | 52,38 | 1,55% | 551.574,00 |
| 13.11.2024 | 52,35 | 52,36 | 51,56 | 51,58 | -4,18% | 246.013,00 |
| 12.11.2024 | 54,09 | 54,11 | 53,63 | 53,83 | -2,94% | 379.385,00 |
| 11.11.2024 | 56,19 | 56,20 | 55,34 | 55,46 | -2,34% | 380.372,00 |
| 08.11.2024 | 57,44 | 57,57 | 56,37 | 56,79 | -4,75% | 219.730,00 |
| 07.11.2024 | 59,27 | 59,88 | 59,15 | 59,62 | 3,01% | 196.945,00 |
| 06.11.2024 | 58,51 | 58,90 | 56,84 | 57,88 | -5,79% | 218.234,00 |
| 05.11.2024 | 61,22 | 61,56 | 61,15 | 61,44 | -0,92% | 151.097,00 |
| 04.11.2024 | 62,29 | 62,72 | 61,92 | 62,01 | 2,12% | 215.948,00 |
| 01.11.2024 | 61,06 | 61,43 | 60,71 | 60,72 | 1,01% | 126.197,00 |
| 31.10.2024 | 60,22 | 60,47 | 59,78 | 60,11 | -1,17% | 243.563,00 |
| 30.10.2024 | 61,65 | 61,90 | 60,82 | 60,82 | -2,36% | 118.063,00 |
| 29.10.2024 | 62,10 | 62,43 | 61,95 | 62,29 | -0,62% | 209.985,00 |
| 28.10.2024 | 62,54 | 62,74 | 62,28 | 62,68 | 4,43% | 292.812,00 |
| 25.10.2024 | 60,32 | 60,66 | 60,01 | 60,02 | -1,74% | 175.238,00 |
| 24.10.2024 | 61,60 | 61,60 | 60,70 | 61,08 | 0,23% | 198.827,00 |
| 23.10.2024 | 61,32 | 61,73 | 60,73 | 60,94 | 0,91% | 199.686,00 |
| 22.10.2024 | 60,06 | 60,52 | 59,98 | 60,39 | -2,66% | 190.545,00 |
| 21.10.2024 | 62,62 | 62,62 | 61,70 | 62,04 | -1,63% | 225.063,00 |
| 18.10.2024 | 63,20 | 63,25 | 62,88 | 63,07 | 1,25% | 259.084,00 |
| 17.10.2024 | 62,44 | 62,73 | 62,23 | 62,29 | -2,20% | 822.690,00 |
| 16.10.2024 | 63,56 | 63,78 | 63,18 | 63,69 | 0,57% | 333.213,00 |
| 15.10.2024 | 64,51 | 64,72 | 63,27 | 63,33 | -4,94% | 336.395,00 |
| 14.10.2024 | 67,41 | 67,54 | 66,30 | 66,62 | -1,57% | 191.480,00 |
| 11.10.2024 | 67,76 | 67,93 | 67,54 | 67,68 | -0,60% | 199.604,00 |
| 10.10.2024 | 68,13 | 68,16 | 67,62 | 68,09 | -1,16% | 390.507,00 |
| 09.10.2024 | 68,78 | 68,90 | 68,20 | 68,89 | 0,17% | 146.980,00 |
| 08.10.2024 | 69,17 | 69,33 | 68,39 | 68,77 | -1,21% | 161.184,00 |
| 07.10.2024 | 69,62 | 70,09 | 69,33 | 69,61 | 1,37% | 231.399,00 |
| 04.10.2024 | 69,20 | 69,35 | 68,22 | 68,67 | -1,46% | 279.242,00 |
| 03.10.2024 | 70,00 | 70,00 | 69,17 | 69,69 | -0,16% | 2.242.542,00 |
| 02.10.2024 | 70,06 | 70,30 | 69,35 | 69,80 | -0,26% | 487.148,00 |
| 01.10.2024 | 69,96 | 70,50 | 69,22 | 69,98 | -0,01% | 354.701,00 |
| 30.09.2024 | 71,43 | 71,98 | 69,46 | 69,99 | -4,42% | 576.421,00 |
| 27.09.2024 | 72,94 | 74,01 | 72,94 | 73,23 | 0,77% | 101.153,00 |