68,646$
2,26%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 67,53 | 69,00 | 67,34 | 68,83 | 2,53% | 148.283,00 |
| 19.02.2026 | 66,18 | 67,55 | 66,18 | 67,13 | 3,47% | 139.967,00 |
| 18.02.2026 | 65,18 | 65,57 | 64,62 | 64,88 | 0,09% | 128.226,00 |
| 17.02.2026 | 65,78 | 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 | 64,50 | 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 | 62,81 | 63,69 | 62,46 | 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 | 61,77 | 62,64 | 61,55 | 62,10 | 1,06% | 184.014,00 |
| 04.02.2026 | 62,95 | 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 | 59,34 | 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 | 63,55 | 63,60 | 60,00 | 61,73 | -4,61% | 274.874,00 |
| 28.01.2026 | 65,20 | 65,49 | 64,13 | 64,71 | 2,24% | 227.885,00 |
| 27.01.2026 | 62,27 | 63,50 | 62,03 | 63,29 | 1,54% | 117.381,00 |
| 26.01.2026 | 63,61 | 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 | 61,16 | 62,31 | 61,11 | 62,02 | 3,01% | 213.555,00 |
| 21.01.2026 | 60,41 | 60,78 | 59,56 | 60,21 | 0,23% | 211.401,00 |
| 20.01.2026 | 58,92 | 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 | 60,30 | 60,30 | 58,84 | 59,03 | -0,69% | 372.711,00 |
| 14.01.2026 | 59,15 | 59,74 | 58,90 | 59,44 | -1,28% | 215.935,00 |
| 13.01.2026 | 59,20 | 60,66 | 59,14 | 60,21 | 11,91% | 480.800,00 |
| 12.01.2026 | 53,26 | 54,20 | 53,21 | 53,80 | 1,38% | 218.345,00 |
| 09.01.2026 | 52,06 | 53,16 | 52,06 | 53,07 | 3,23% | 137.687,00 |
| 08.01.2026 | 51,77 | 52,06 | 51,18 | 51,41 | -2,85% | 178.414,00 |
| 07.01.2026 | 53,75 | 53,75 | 52,61 | 52,92 | -1,71% | 141.530,00 |
| 06.01.2026 | 52,77 | 54,09 | 52,60 | 53,84 | 1,66% | 379.724,00 |
| 05.01.2026 | 53,06 | 53,25 | 52,42 | 52,96 | -0,92% | 214.973,00 |
| 02.01.2026 | 52,43 | 53,45 | 52,16 | 53,45 | 0,45% | 329.376,00 |
| 31.12.2025 | 53,21 | 53,40 | 53,01 | 53,21 | -0,41% | 75.450,00 |
| 30.12.2025 | 53,48 | 53,91 | 53,30 | 53,43 | -1,69% | 100.866,00 |
| 29.12.2025 | 54,49 | 54,78 | 54,20 | 54,35 | 0,54% | 109.278,00 |
| 26.12.2025 | 53,82 | 54,31 | 53,78 | 54,06 | -1,10% | 147.226,00 |
| 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% | 81.021,00 |
| 22.12.2025 | 51,50 | 51,93 | 51,36 | 51,86 | 1,67% | 79.807,00 |
| 19.12.2025 | 51,50 | 51,79 | 51,00 | 51,01 | -1,81% | 226.017,00 |
| 18.12.2025 | 52,07 | 52,87 | 51,84 | 51,95 | -1,76% | 190.511,00 |
| 17.12.2025 | 53,20 | 53,65 | 52,78 | 52,88 | 0,23% | 123.638,00 |
| 16.12.2025 | 53,23 | 53,56 | 52,73 | 52,76 | -3,37% | 159.138,00 |
| 15.12.2025 | 54,40 | 54,80 | 54,05 | 54,60 | 1,39% | 107.888,00 |
| 12.12.2025 | 53,90 | 54,55 | 53,40 | 53,85 | 0,98% | 169.206,00 |
| 11.12.2025 | 53,07 | 53,66 | 52,90 | 53,33 | -2,06% | 119.339,00 |
| 10.12.2025 | 54,05 | 54,67 | 53,54 | 54,45 | 0,93% | 149.101,00 |
| 09.12.2025 | 53,80 | 54,08 | 53,54 | 53,95 | -0,07% | 63.026,00 |
| 08.12.2025 | 54,30 | 54,43 | 53,70 | 53,99 | 1,89% | 121.366,00 |
| 05.12.2025 | 53,04 | 53,97 | 52,89 | 52,99 | 1,40% | 208.432,00 |
| 04.12.2025 | 52,66 | 52,78 | 52,00 | 52,26 | -1,79% | 83.303,00 |
| 03.12.2025 | 53,03 | 53,41 | 52,68 | 53,21 | 0,04% | 111.209,00 |
| 02.12.2025 | 53,22 | 53,44 | 52,69 | 53,19 | 0,11% | 86.159,00 |
| 01.12.2025 | 52,96 | 53,63 | 52,72 | 53,13 | 0,09% | 138.750,00 |
| 28.11.2025 | 53,45 | 53,51 | 53,00 | 53,08 | -3,42% | 199.783,00 |
| 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% | 181.727,00 |
| 24.11.2025 | 51,99 | 52,40 | 51,51 | 52,30 | -2,15% | 154.605,00 |
| 21.11.2025 | 53,03 | 53,69 | 52,24 | 53,45 | -0,83% | 107.093,00 |
| 20.11.2025 | 55,18 | 55,96 | 53,78 | 53,90 | 0,22% | 284.322,00 |
| 19.11.2025 | 54,09 | 54,40 | 53,51 | 53,78 | -0,85% | 138.702,00 |
| 18.11.2025 | 53,43 | 54,55 | 53,43 | 54,24 | 1,21% | 201.900,00 |
| 17.11.2025 | 53,66 | 54,41 | 53,43 | 53,59 | -1,23% | 100.328,00 |
| 14.11.2025 | 53,85 | 54,69 | 53,38 | 54,26 | -0,26% | 113.728,00 |
| 13.11.2025 | 55,00 | 55,35 | 54,14 | 54,40 | -1,29% | 132.991,00 |
| 12.11.2025 | 54,60 | 55,22 | 54,60 | 55,11 | 4,65% | 108.868,00 |
| 11.11.2025 | 52,32 | 53,01 | 52,23 | 52,66 | -0,77% | 210.254,00 |
| 10.11.2025 | 52,06 | 53,13 | 52,06 | 53,07 | 2,49% | 122.811,00 |
| 07.11.2025 | 51,45 | 52,12 | 51,00 | 51,78 | -2,08% | 183.696,00 |
| 06.11.2025 | 53,42 | 53,42 | 52,72 | 52,88 | -1,62% | 123.774,00 |
| 05.11.2025 | 52,80 | 53,79 | 52,35 | 53,75 | -0,04% | 133.238,00 |
| 04.11.2025 | 54,22 | 54,67 | 53,55 | 53,77 | -1,86% | 135.291,00 |
| 03.11.2025 | 54,80 | 55,12 | 54,40 | 54,79 | 0,31% | 126.588,00 |
| 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 | 56,00 | 56,34 | 55,38 | 55,99 | 4,27% | 170.386,00 |
| 23.10.2025 | 53,76 | 53,76 | 53,47 | 53,70 | 1,14% | 121.919,00 |
| 22.10.2025 | 53,44 | 53,89 | 52,65 | 53,09 | 3,33% | 148.140,00 |
| 21.10.2025 | 52,01 | 52,01 | 51,14 | 51,38 | -2,36% | 116.389,00 |
| 20.10.2025 | 52,90 | 52,90 | 52,16 | 52,62 | 0,89% | 107.586,00 |
| 17.10.2025 | 51,42 | 52,16 | 51,42 | 52,16 | 2,39% | - |
| 16.10.2025 | 50,38 | 51,24 | 50,30 | 50,94 | 3,08% | 145.150,00 |
| 15.10.2025 | 49,41 | 49,69 | 49,17 | 49,42 | -0,02% | 122.688,00 |
| 14.10.2025 | 47,32 | 49,48 | 47,32 | 49,43 | 3,04% | 164.268,00 |
| 13.10.2025 | 47,73 | 48,18 | 47,50 | 47,97 | 6,29% | 165.441,00 |
| 10.10.2025 | 46,71 | 46,74 | 44,99 | 45,13 | -6,62% | 219.326,00 |
| 09.10.2025 | 48,91 | 48,91 | 48,04 | 48,33 | -0,74% | 103.311,00 |
| 08.10.2025 | 48,16 | 48,90 | 48,08 | 48,69 | 1,61% | 114.974,00 |
| 07.10.2025 | 48,65 | 49,29 | 47,88 | 47,92 | -1,36% | 83.280,00 |
| 06.10.2025 | 49,00 | 49,23 | 48,58 | 48,58 | -0,67% | 116.416,00 |
| 03.10.2025 | 48,94 | 49,10 | 48,56 | 48,91 | 0,74% | 69.784,00 |
| 02.10.2025 | 49,38 | 49,54 | 48,40 | 48,55 | -2,51% | 112.161,00 |
| 01.10.2025 | 48,99 | 49,86 | 48,93 | 49,80 | 1,20% | 134.630,00 |
| 30.09.2025 | 49,08 | 49,23 | 48,79 | 49,21 | -0,28% | 67.870,00 |