49,679$
-5,16%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 72,29 | 72,75 | 71,73 | 72,67 | 4,73% | 114.944,00 |
| 25.09.2024 | 70,50 | 70,60 | 69,27 | 69,39 | -3,46% | 56.889,00 |
| 24.09.2024 | 72,16 | 72,50 | 71,63 | 71,88 | 1,35% | 148.336,00 |
| 23.09.2024 | 70,37 | 70,94 | 70,25 | 70,92 | 2,63% | 107.465,00 |
| 20.09.2024 | 69,78 | 69,78 | 68,79 | 69,10 | -1,72% | 82.531,00 |
| 19.09.2024 | 70,41 | 70,47 | 69,75 | 70,31 | 1,72% | 58.567,00 |
| 18.09.2024 | 69,81 | 70,51 | 69,01 | 69,12 | -0,58% | 108.102,00 |
| 17.09.2024 | 69,89 | 70,01 | 69,26 | 69,52 | -0,14% | 60.460,00 |
| 16.09.2024 | 69,91 | 70,01 | 69,24 | 69,62 | 0,90% | 59.203,00 |
| 13.09.2024 | 69,23 | 69,69 | 69,00 | 69,00 | 2,94% | 107.319,00 |
| 12.09.2024 | 66,29 | 67,09 | 66,06 | 67,03 | 4,73% | 179.125,00 |
| 11.09.2024 | 63,29 | 64,06 | 62,63 | 64,00 | 4,63% | 117.059,00 |
| 10.09.2024 | 61,47 | 61,47 | 60,65 | 61,17 | 0,15% | 91.942,00 |
| 09.09.2024 | 61,40 | 61,70 | 60,99 | 61,08 | 1,06% | 137.947,00 |
| 06.09.2024 | 62,77 | 62,77 | 60,23 | 60,44 | -5,39% | 131.980,00 |
| 05.09.2024 | 64,69 | 64,74 | 63,61 | 63,88 | -0,98% | 81.912,00 |
| 04.09.2024 | 64,45 | 65,32 | 64,27 | 64,51 | -0,37% | 138.120,00 |
| 03.09.2024 | 65,83 | 66,23 | 64,62 | 64,75 | 1,46% | 203.851,00 |
| 30.08.2024 | 63,80 | 63,99 | 63,28 | 63,82 | -0,70% | 89.443,00 |
| 29.08.2024 | 64,17 | 64,79 | 64,04 | 64,27 | 2,57% | 96.628,00 |
| 28.08.2024 | 63,14 | 63,17 | 62,31 | 62,66 | -3,61% | 74.880,00 |
| 27.08.2024 | 64,92 | 65,20 | 64,72 | 65,01 | 0,37% | 48.286,00 |
| 26.08.2024 | 65,08 | 65,27 | 64,69 | 64,77 | -0,31% | 78.990,00 |
| 23.08.2024 | 63,92 | 65,00 | 63,59 | 64,97 | 1,82% | 95.035,00 |
| 22.08.2024 | 64,92 | 65,04 | 63,44 | 63,81 | 2,49% | 141.810,00 |
| 21.08.2024 | 61,89 | 62,42 | 61,74 | 62,26 | 2,72% | 97.779,00 |
| 20.08.2024 | 60,63 | 60,75 | 60,35 | 60,61 | -0,41% | 73.939,00 |
| 19.08.2024 | 60,41 | 60,99 | 60,36 | 60,86 | -0,83% | 106.008,00 |
| 16.08.2024 | 60,70 | 61,50 | 60,70 | 61,37 | -0,23% | 68.014,00 |
| 15.08.2024 | 61,57 | 61,60 | 60,91 | 61,51 | 1,02% | 130.428,00 |
| 14.08.2024 | 61,17 | 61,26 | 60,35 | 60,89 | 1,20% | 85.204,00 |
| 13.08.2024 | 59,85 | 60,27 | 59,25 | 60,17 | 0,91% | 82.955,00 |
| 12.08.2024 | 59,60 | 60,02 | 59,53 | 59,63 | -0,30% | 60.074,00 |
| 09.08.2024 | 59,28 | 60,04 | 59,28 | 59,81 | 1,24% | 70.531,00 |
| 08.08.2024 | 58,50 | 59,14 | 58,15 | 59,08 | 0,48% | 174.290,00 |
| 07.08.2024 | 60,71 | 60,84 | 58,76 | 58,80 | -2,11% | 167.391,00 |
| 06.08.2024 | 59,54 | 60,69 | 59,16 | 60,07 | 2,40% | 146.933,00 |
| 05.08.2024 | 58,07 | 59,33 | 58,00 | 58,66 | -9,22% | 270.292,00 |
| 02.08.2024 | 64,50 | 64,94 | 64,07 | 64,62 | -0,40% | 132.783,00 |
| 01.08.2024 | 66,00 | 66,17 | 64,41 | 64,88 | -0,86% | 114.099,00 |
| 31.07.2024 | 65,01 | 66,05 | 64,91 | 65,44 | -0,05% | 175.056,00 |
| 30.07.2024 | 65,56 | 65,67 | 64,97 | 65,47 | -0,67% | 73.364,00 |
| 29.07.2024 | 65,52 | 66,03 | 65,41 | 65,91 | 0,84% | 82.223,00 |
| 26.07.2024 | 65,25 | 65,49 | 64,53 | 65,36 | 0,65% | 103.132,00 |
| 25.07.2024 | 64,35 | 65,62 | 64,35 | 64,94 | 3,90% | 155.595,00 |
| 24.07.2024 | 63,71 | 63,72 | 62,50 | 62,50 | -3,09% | 172.777,00 |
| 23.07.2024 | 64,31 | 64,68 | 64,20 | 64,49 | -2,11% | 71.392,00 |
| 22.07.2024 | 65,71 | 65,90 | 65,31 | 65,88 | 0,11% | 82.442,00 |
| 19.07.2024 | 66,43 | 66,51 | 65,81 | 65,81 | 0,72% | 98.903,00 |
| 18.07.2024 | 66,73 | 66,78 | 65,18 | 65,34 | -1,52% | 79.586,00 |
| 17.07.2024 | 66,99 | 67,19 | 66,35 | 66,35 | -2,51% | 154.269,00 |
| 16.07.2024 | 67,50 | 68,25 | 67,50 | 68,06 | -1,90% | 87.614,00 |
| 15.07.2024 | 69,83 | 70,20 | 69,18 | 69,38 | -2,84% | 116.271,00 |
| 12.07.2024 | 71,23 | 71,75 | 71,20 | 71,41 | 0,66% | 92.394,00 |
| 11.07.2024 | 70,72 | 71,40 | 70,60 | 70,94 | 5,52% | 182.952,00 |
| 10.07.2024 | 66,84 | 67,24 | 66,79 | 67,23 | -0,04% | 92.479,00 |
| 09.07.2024 | 67,90 | 67,94 | 67,26 | 67,26 | -1,51% | 89.971,00 |
| 08.07.2024 | 68,46 | 68,51 | 68,19 | 68,29 | -0,16% | 92.677,00 |
| 05.07.2024 | 68,35 | 68,40 | 67,72 | 68,40 | 0,86% | 78.973,00 |
| 03.07.2024 | 67,21 | 68,08 | 67,20 | 67,82 | 1,59% | 52.228,00 |
| 02.07.2024 | 66,00 | 66,76 | 66,00 | 66,76 | 0,17% | 114.237,00 |
| 01.07.2024 | 66,81 | 67,21 | 66,50 | 66,65 | 1,38% | 76.802,00 |
| 28.06.2024 | 65,77 | 66,22 | 65,57 | 65,74 | 0,66% | 71.327,00 |
| 27.06.2024 | 65,42 | 65,63 | 64,99 | 65,31 | -0,20% | 96.977,00 |