47,393$
-0,10%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 47,82 | 47,82 | 47,15 | 47,44 | -0,19% | 338.670,00 |
| 31.03.2025 | 47,04 | 47,96 | 47,01 | 47,53 | -2,44% | 263.155,00 |
| 28.03.2025 | 49,58 | 49,81 | 48,30 | 48,72 | -3,94% | 548.987,00 |
| 27.03.2025 | 50,62 | 51,05 | 50,50 | 50,72 | -1,09% | 349.184,00 |
| 26.03.2025 | 51,59 | 52,02 | 50,83 | 51,28 | -0,87% | 579.114,00 |
| 25.03.2025 | 51,40 | 51,86 | 51,20 | 51,73 | -0,60% | 1.097.565,00 |
| 24.03.2025 | 51,20 | 52,27 | 51,20 | 52,04 | 0,21% | 1.157.906,00 |
| 21.03.2025 | 53,05 | 53,62 | 51,26 | 51,93 | -6,13% | 1.531.251,00 |
| 20.03.2025 | 55,90 | 56,30 | 54,97 | 55,32 | 3,75% | 484.996,00 |
| 19.03.2025 | 52,94 | 53,62 | 52,47 | 53,32 | 1,54% | 245.983,00 |
| 18.03.2025 | 52,58 | 52,58 | 51,63 | 52,51 | -0,85% | 146.830,00 |
| 17.03.2025 | 52,50 | 53,26 | 52,31 | 52,96 | 1,20% | 226.408,00 |
| 14.03.2025 | 53,05 | 53,19 | 52,19 | 52,33 | -1,32% | 210.192,00 |
| 13.03.2025 | 52,77 | 53,20 | 52,44 | 53,03 | -0,38% | 238.554,00 |
| 12.03.2025 | 53,50 | 53,80 | 52,75 | 53,23 | 4,76% | 403.962,00 |
| 11.03.2025 | 50,84 | 51,13 | 50,07 | 50,81 | -1,72% | 539.807,00 |
| 10.03.2025 | 52,05 | 52,05 | 50,95 | 51,70 | -3,24% | 505.649,00 |
| 07.03.2025 | 54,10 | 54,14 | 52,53 | 53,43 | 5,47% | 512.879,00 |
| 06.03.2025 | 50,54 | 51,51 | 50,25 | 50,66 | 2,86% | 447.506,00 |
| 05.03.2025 | 47,59 | 49,31 | 47,11 | 49,25 | 8,22% | 587.143,00 |
| 04.03.2025 | 45,36 | 46,13 | 44,60 | 45,51 | -0,50% | 343.005,00 |
| 03.03.2025 | 46,74 | 46,99 | 45,32 | 45,74 | -1,08% | 216.243,00 |
| 28.02.2025 | 46,77 | 46,86 | 45,65 | 46,24 | -3,24% | 273.042,00 |
| 27.02.2025 | 48,73 | 48,88 | 47,55 | 47,79 | -1,40% | 276.628,00 |
| 26.02.2025 | 48,73 | 49,03 | 48,34 | 48,47 | 2,34% | 273.756,00 |
| 25.02.2025 | 47,16 | 47,68 | 46,61 | 47,36 | -2,03% | 588.175,00 |
| 24.02.2025 | 48,14 | 48,60 | 47,70 | 48,34 | 2,37% | 395.039,00 |
| 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 |