44,630$
-0,25%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 46,22 | 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 |
| 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 |