58,062$
0,40%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 57,39 | 58,43 | 57,17 | 57,83 | 1,65% | 172.490,00 |
| 13.03.2026 | 57,27 | 57,88 | 56,57 | 56,89 | -1,71% | 233.787,00 |
| 12.03.2026 | 58,71 | 59,02 | 57,10 | 57,88 | -2,72% | 172.053,00 |
| 11.03.2026 | 59,32 | 60,00 | 58,75 | 59,50 | -0,44% | 115.354,00 |
| 10.03.2026 | 60,00 | 60,91 | 59,25 | 59,76 | -0,70% | 189.413,00 |
| 09.03.2026 | 57,10 | 60,42 | 56,95 | 60,18 | 2,03% | 196.396,00 |
| 06.03.2026 | 59,63 | 59,63 | 58,15 | 58,98 | -0,87% | 163.789,00 |
| 05.03.2026 | 59,56 | 60,11 | 58,50 | 59,50 | -2,52% | 269.883,00 |
| 04.03.2026 | 59,90 | 61,69 | 58,75 | 61,04 | -3,98% | 351.242,00 |
| 03.03.2026 | 63,33 | 64,01 | 60,37 | 63,57 | -7,92% | 254.577,00 |
| 02.03.2026 | 67,82 | 69,05 | 67,36 | 69,04 | -0,79% | 157.175,00 |
| 27.02.2026 | 70,33 | 70,48 | 69,00 | 69,59 | -0,01% | 223.404,00 |
| 26.02.2026 | 70,40 | 70,67 | 67,83 | 69,60 | -1,35% | 161.745,00 |
| 25.02.2026 | 70,79 | 71,35 | 70,20 | 70,55 | 2,07% | 184.536,00 |
| 24.02.2026 | 69,08 | 69,63 | 68,78 | 69,12 | 2,60% | 192.443,00 |
| 23.02.2026 | 67,81 | 68,50 | 67,16 | 67,37 | -2,12% | 161.342,00 |
| 20.02.2026 | 67,34 | 69,00 | 67,34 | 68,83 | 2,53% | 149.465,00 |
| 19.02.2026 | 65,87 | 67,55 | 65,87 | 67,13 | 3,47% | 139.967,00 |
| 18.02.2026 | 64,92 | 65,57 | 64,62 | 64,88 | 0,09% | 128.226,00 |
| 17.02.2026 | 66,10 | 66,10 | 63,64 | 64,82 | -1,22% | 150.366,00 |
| 13.02.2026 | 65,50 | 66,08 | 64,54 | 65,62 | 0,32% | 132.527,00 |
| 12.02.2026 | 66,80 | 67,96 | 65,08 | 65,41 | 0,14% | 284.080,00 |
| 11.02.2026 | 64,57 | 65,32 | 64,12 | 65,32 | 2,49% | 135.023,00 |
| 10.02.2026 | 63,54 | 64,24 | 63,49 | 63,73 | 0,27% | 102.064,00 |
| 09.02.2026 | 62,75 | 63,69 | 62,38 | 63,56 | 0,46% | 171.531,00 |
| 06.02.2026 | 62,27 | 63,33 | 62,02 | 63,27 | 1,88% | 86.223,00 |
| 05.02.2026 | 61,56 | 62,64 | 61,55 | 62,10 | 1,06% | 184.014,00 |
| 04.02.2026 | 63,52 | 63,52 | 60,81 | 61,45 | -0,50% | 187.271,00 |
| 03.02.2026 | 62,03 | 62,72 | 60,87 | 61,76 | 2,64% | 173.155,00 |
| 02.02.2026 | 59,17 | 60,82 | 58,98 | 60,17 | 1,43% | 146.483,00 |
| 30.01.2026 | 59,70 | 60,05 | 58,83 | 59,32 | -3,90% | 182.394,00 |
| 29.01.2026 | 63,09 | 63,60 | 60,00 | 61,73 | -4,61% | 275.161,00 |
| 28.01.2026 | 65,12 | 65,49 | 64,13 | 64,71 | 2,24% | 227.885,00 |
| 27.01.2026 | 62,03 | 63,50 | 62,03 | 63,29 | 1,54% | 117.381,00 |
| 26.01.2026 | 63,67 | 63,67 | 62,33 | 62,33 | -1,70% | 243.117,00 |
| 23.01.2026 | 62,62 | 63,71 | 62,02 | 63,41 | 2,24% | 250.968,00 |
| 22.01.2026 | 61,11 | 62,31 | 61,11 | 62,02 | 3,01% | 213.555,00 |
| 21.01.2026 | 60,59 | 60,78 | 59,56 | 60,21 | 0,23% | 211.401,00 |
| 20.01.2026 | 58,77 | 60,29 | 58,67 | 60,07 | 4,78% | 268.000,00 |
| 19.01.2026 | 57,47 | 57,52 | 57,33 | 57,33 | 3,84% | - |
| 16.01.2026 | 56,60 | 56,60 | 55,15 | 55,21 | -6,47% | 765.791,00 |
| 15.01.2026 | 60,08 | 60,30 | 58,84 | 59,03 | -0,69% | 372.711,00 |
| 14.01.2026 | 59,15 | 59,74 | 58,90 | 59,44 | -1,28% | 215.816,00 |
| 13.01.2026 | 59,20 | 60,66 | 59,14 | 60,21 | 11,91% | 479.171,00 |
| 12.01.2026 | 53,26 | 54,20 | 53,21 | 53,80 | 1,38% | 214.053,00 |
| 09.01.2026 | 52,18 | 53,16 | 52,06 | 53,07 | 3,23% | 137.618,00 |
| 08.01.2026 | 51,77 | 52,06 | 51,18 | 51,41 | -2,85% | 178.296,00 |
| 07.01.2026 | 53,75 | 53,75 | 52,61 | 52,92 | -1,71% | 141.483,00 |
| 06.01.2026 | 52,77 | 54,09 | 52,60 | 53,84 | 1,66% | 379.592,00 |
| 05.01.2026 | 53,06 | 53,25 | 52,42 | 52,96 | -0,92% | 214.936,00 |
| 02.01.2026 | 52,43 | 53,45 | 52,16 | 53,45 | 0,45% | 329.326,00 |
| 31.12.2025 | 53,21 | 53,40 | 53,01 | 53,21 | -0,41% | 75.450,00 |
| 30.12.2025 | 53,30 | 53,91 | 53,30 | 53,43 | -1,69% | 100.863,00 |
| 29.12.2025 | 54,39 | 54,78 | 54,20 | 54,35 | 0,54% | 108.695,00 |
| 26.12.2025 | 53,82 | 54,31 | 53,78 | 54,06 | -1,10% | 147.051,00 |
| 24.12.2025 | 53,92 | 54,94 | 53,92 | 54,66 | 5,01% | 114.646,00 |
| 23.12.2025 | 51,75 | 52,27 | 51,72 | 52,05 | 0,37% | 77.669,00 |
| 22.12.2025 | 51,50 | 51,93 | 51,36 | 51,86 | 1,67% | 79.583,00 |
| 19.12.2025 | 51,59 | 51,79 | 51,00 | 51,01 | -1,81% | 225.940,00 |
| 18.12.2025 | 52,07 | 52,87 | 51,84 | 51,95 | -1,76% | 190.084,00 |
| 17.12.2025 | 53,20 | 53,65 | 52,78 | 52,88 | 0,23% | 123.336,00 |
| 16.12.2025 | 53,25 | 53,56 | 52,73 | 52,76 | -3,37% | 159.126,00 |
| 15.12.2025 | 54,27 | 54,80 | 54,05 | 54,60 | 1,39% | 107.887,00 |
| 12.12.2025 | 53,90 | 54,55 | 53,40 | 53,85 | 0,98% | 152.600,00 |
| 11.12.2025 | 53,07 | 53,66 | 52,90 | 53,33 | -2,06% | 118.150,00 |
| 10.12.2025 | 54,05 | 54,67 | 53,54 | 54,45 | 0,93% | 148.429,00 |
| 09.12.2025 | 53,80 | 54,08 | 53,54 | 53,95 | -0,07% | 63.010,00 |
| 08.12.2025 | 54,10 | 54,43 | 53,70 | 53,99 | 1,89% | 121.239,00 |
| 05.12.2025 | 53,00 | 53,97 | 52,89 | 52,99 | 1,40% | 208.349,00 |
| 04.12.2025 | 52,62 | 52,78 | 52,00 | 52,26 | -1,79% | 83.263,00 |
| 03.12.2025 | 52,75 | 53,41 | 52,68 | 53,21 | 0,04% | 111.199,00 |
| 02.12.2025 | 53,22 | 53,44 | 52,69 | 53,19 | 0,11% | 86.118,00 |
| 01.12.2025 | 52,72 | 53,63 | 52,72 | 53,13 | 0,09% | 138.727,00 |
| 28.11.2025 | 53,45 | 53,51 | 53,00 | 53,08 | -3,42% | 199.781,00 |
| 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% | 181.385,00 |
| 24.11.2025 | 51,60 | 52,40 | 51,51 | 52,30 | -2,15% | 154.278,00 |
| 21.11.2025 | 53,00 | 53,69 | 52,24 | 53,45 | -0,83% | 107.077,00 |
| 20.11.2025 | 54,79 | 55,96 | 53,78 | 53,90 | 0,22% | 283.682,00 |
| 19.11.2025 | 54,32 | 54,40 | 53,51 | 53,78 | -0,85% | 138.643,00 |
| 18.11.2025 | 53,58 | 54,55 | 53,43 | 54,24 | 1,21% | 201.529,00 |
| 17.11.2025 | 53,59 | 54,41 | 53,43 | 53,59 | -1,23% | 100.313,00 |
| 14.11.2025 | 53,69 | 54,69 | 53,38 | 54,26 | -0,26% | 112.805,00 |
| 13.11.2025 | 55,01 | 55,35 | 54,14 | 54,40 | -1,29% | 132.182,00 |
| 12.11.2025 | 54,60 | 55,22 | 54,60 | 55,11 | 4,65% | 108.725,00 |
| 11.11.2025 | 52,32 | 53,01 | 52,23 | 52,66 | -0,77% | 207.896,00 |
| 10.11.2025 | 52,06 | 53,13 | 52,06 | 53,07 | 2,49% | 122.491,00 |
| 07.11.2025 | 51,26 | 52,12 | 51,00 | 51,78 | -2,08% | 183.669,00 |
| 06.11.2025 | 53,07 | 53,42 | 52,72 | 52,88 | -1,62% | 123.718,00 |
| 05.11.2025 | 52,35 | 53,79 | 52,35 | 53,75 | -0,04% | 133.054,00 |
| 04.11.2025 | 54,27 | 54,67 | 53,55 | 53,77 | -1,86% | 130.273,00 |
| 03.11.2025 | 54,80 | 55,12 | 54,40 | 54,79 | 0,31% | 123.491,00 |
| 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 | 56,01 | 56,34 | 55,38 | 55,99 | 4,27% | 169.563,00 |
| 23.10.2025 | 53,76 | 53,76 | 53,47 | 53,70 | 1,14% | - |
| 22.10.2025 | 53,44 | 53,89 | 52,65 | 53,09 | 3,33% | 148.140,00 |