143,647$
-0,91%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 144,08 | 146,34 | 142,52 | 143,57 | -0,96% | 1.617.963,00 |
| 21.11.2024 | 143,72 | 147,18 | 143,18 | 144,96 | 0,64% | 1.672.631,00 |
| 20.11.2024 | 141,64 | 144,95 | 141,26 | 144,04 | 2,71% | 2.190.344,00 |
| 19.11.2024 | 139,22 | 140,50 | 138,77 | 140,24 | -0,32% | 1.574.218,00 |
| 18.11.2024 | 138,39 | 141,48 | 138,07 | 140,69 | 0,92% | 1.104.845,00 |
| 15.11.2024 | 139,07 | 140,47 | 138,20 | 139,41 | 1,16% | 1.297.847,00 |
| 14.11.2024 | 141,07 | 142,43 | 136,72 | 137,81 | -2,83% | 1.634.476,00 |
| 13.11.2024 | 143,86 | 144,87 | 141,67 | 141,83 | -1,75% | 1.159.436,00 |
| 12.11.2024 | 146,00 | 146,69 | 143,14 | 144,35 | -2,33% | 863.653,00 |
| 11.11.2024 | 150,05 | 151,00 | 147,55 | 147,80 | -0,50% | 772.852,00 |
| 08.11.2024 | 147,51 | 149,68 | 146,13 | 148,55 | 0,41% | 1.073.793,00 |
| 07.11.2024 | 154,87 | 155,11 | 147,41 | 147,95 | -4,10% | 1.779.161,00 |
| 06.11.2024 | 148,50 | 155,56 | 146,98 | 154,28 | 13,73% | 4.338.151,00 |
| 05.11.2024 | 133,08 | 135,75 | 131,80 | 135,65 | 1,54% | 926.664,00 |
| 04.11.2024 | 133,50 | 135,05 | 132,65 | 133,59 | -0,04% | 952.288,00 |
| 01.11.2024 | 130,68 | 133,99 | 130,36 | 133,65 | 2,41% | 1.033.300,00 |
| 31.10.2024 | 132,53 | 133,79 | 130,42 | 130,50 | -1,71% | 1.007.059,00 |
| 30.10.2024 | 134,27 | 135,81 | 132,38 | 132,77 | -1,77% | 1.135.690,00 |
| 29.10.2024 | 135,70 | 136,03 | 133,77 | 135,16 | -0,41% | 873.041,00 |
| 28.10.2024 | 131,51 | 135,99 | 130,59 | 135,72 | 4,74% | 1.132.656,00 |
| 25.10.2024 | 130,92 | 131,64 | 128,82 | 129,58 | -0,58% | 916.256,00 |
| 24.10.2024 | 128,72 | 130,77 | 127,40 | 130,34 | 1,32% | 1.148.771,00 |
| 23.10.2024 | 131,96 | 133,24 | 128,47 | 128,64 | -2,40% | 1.049.875,00 |
| 22.10.2024 | 132,74 | 132,74 | 128,13 | 131,80 | -1,24% | 1.316.757,00 |
| 21.10.2024 | 136,99 | 137,01 | 132,63 | 133,45 | -2,28% | 1.241.833,00 |
| 18.10.2024 | 136,77 | 137,86 | 135,46 | 136,57 | 1,13% | 1.521.421,00 |
| 17.10.2024 | 135,99 | 138,72 | 133,84 | 135,05 | 4,00% | 2.783.983,00 |
| 16.10.2024 | 128,63 | 130,02 | 128,03 | 129,86 | 1,09% | 1.090.134,00 |
| 15.10.2024 | 128,85 | 131,42 | 128,33 | 128,46 | -1,32% | 1.294.441,00 |
| 14.10.2024 | 128,33 | 130,27 | 127,69 | 130,18 | 0,25% | 644.895,00 |
| 11.10.2024 | 128,44 | 130,69 | 128,44 | 129,86 | 1,18% | 720.987,00 |
| 10.10.2024 | 128,65 | 129,75 | 128,04 | 128,35 | -1,41% | 949.827,00 |
| 09.10.2024 | 126,24 | 130,46 | 126,24 | 130,18 | 2,49% | 1.345.310,00 |
| 08.10.2024 | 127,17 | 127,78 | 125,36 | 127,02 | -2,34% | 1.053.131,00 |
| 07.10.2024 | 127,40 | 130,19 | 127,31 | 130,07 | 1,44% | 906.704,00 |
| 04.10.2024 | 130,17 | 130,78 | 127,66 | 128,22 | 0,50% | 800.427,00 |
| 03.10.2024 | 126,53 | 127,94 | 125,30 | 127,58 | -0,02% | 897.754,00 |
| 02.10.2024 | 129,57 | 130,67 | 127,22 | 127,60 | -1,27% | 1.160.038,00 |
| 01.10.2024 | 126,04 | 129,50 | 126,04 | 129,24 | 2,51% | 1.120.350,00 |
| 30.09.2024 | 125,83 | 126,72 | 124,55 | 126,08 | 0,08% | 882.181,00 |
| 27.09.2024 | 126,14 | 128,00 | 125,76 | 125,98 | 0,57% | 957.397,00 |
| 26.09.2024 | 126,31 | 127,08 | 124,78 | 125,26 | 1,56% | 1.253.077,00 |
| 25.09.2024 | 124,60 | 124,73 | 122,94 | 123,34 | -1,12% | 1.022.970,00 |
| 24.09.2024 | 123,25 | 125,81 | 123,13 | 124,74 | 3,13% | 1.646.184,00 |
| 23.09.2024 | 120,00 | 121,58 | 119,62 | 120,96 | 0,94% | 1.395.819,00 |
| 20.09.2024 | 116,62 | 119,99 | 116,62 | 119,83 | -0,22% | 6.833.780,00 |
| 19.09.2024 | 118,78 | 120,16 | 117,23 | 120,09 | 4,32% | 1.674.118,00 |
| 18.09.2024 | 114,42 | 117,44 | 113,41 | 115,12 | 0,55% | 1.476.460,00 |
| 17.09.2024 | 111,83 | 116,21 | 110,90 | 114,49 | 3,13% | 2.082.924,00 |
| 16.09.2024 | 113,11 | 113,39 | 110,81 | 111,01 | -1,62% | 1.449.279,00 |
| 13.09.2024 | 111,63 | 114,14 | 111,30 | 112,84 | 2,08% | 1.031.472,00 |
| 12.09.2024 | 109,08 | 110,66 | 107,84 | 110,54 | 2,22% | 1.330.571,00 |
| 11.09.2024 | 108,54 | 108,83 | 104,60 | 108,14 | -0,55% | 1.798.138,00 |
| 10.09.2024 | 110,55 | 110,94 | 108,07 | 108,74 | -1,79% | 1.796.353,00 |
| 09.09.2024 | 112,78 | 113,51 | 110,69 | 110,72 | -0,25% | 1.877.272,00 |
| 06.09.2024 | 111,09 | 112,94 | 110,09 | 111,00 | -0,28% | 1.481.999,00 |
| 05.09.2024 | 113,30 | 114,22 | 110,97 | 111,31 | -1,60% | 1.429.394,00 |
| 04.09.2024 | 113,97 | 115,35 | 112,31 | 113,12 | -0,74% | 1.142.431,00 |
| 03.09.2024 | 118,05 | 118,15 | 113,24 | 113,96 | -4,64% | 1.714.715,00 |
| 30.08.2024 | 119,13 | 120,21 | 117,88 | 119,51 | 0,60% | 1.174.161,00 |
| 29.08.2024 | 118,47 | 120,57 | 117,28 | 118,80 | 0,65% | 1.017.484,00 |
| 28.08.2024 | 118,89 | 119,55 | 117,61 | 118,03 | -2,78% | 1.203.637,00 |
| 27.08.2024 | 122,19 | 122,61 | 120,55 | 121,41 | -1,09% | 743.685,00 |
| 26.08.2024 | 122,19 | 124,13 | 121,94 | 122,75 | 1,55% | 1.015.455,00 |
| 23.08.2024 | 119,24 | 120,99 | 118,62 | 120,88 | 1,63% | 703.143,00 |
| 22.08.2024 | 118,48 | 119,68 | 118,23 | 118,94 | -0,09% | 873.723,00 |
| 21.08.2024 | 117,54 | 119,31 | 117,05 | 119,05 | 2,67% | 1.184.601,00 |
| 20.08.2024 | 116,20 | 117,00 | 115,33 | 115,95 | -0,09% | 752.721,00 |
| 19.08.2024 | 117,08 | 118,33 | 115,48 | 116,06 | -0,55% | 939.801,00 |
| 16.08.2024 | 115,52 | 118,52 | 115,42 | 116,70 | -1,14% | 1.115.599,00 |
| 15.08.2024 | 117,17 | 120,00 | 116,83 | 118,05 | 2,61% | 1.603.522,00 |
| 14.08.2024 | 116,31 | 117,09 | 113,35 | 115,05 | -1,89% | 1.401.668,00 |
| 13.08.2024 | 116,36 | 117,43 | 115,02 | 117,27 | 1,12% | 1.220.250,00 |
| 12.08.2024 | 118,83 | 119,67 | 115,75 | 115,97 | -2,90% | 1.323.777,00 |
| 09.08.2024 | 120,21 | 120,37 | 118,88 | 119,43 | -0,63% | 803.622,00 |
| 08.08.2024 | 119,92 | 121,38 | 119,66 | 120,19 | 0,95% | 704.876,00 |
| 07.08.2024 | 124,19 | 126,19 | 119,06 | 119,06 | -2,69% | 1.168.932,00 |
| 06.08.2024 | 121,62 | 124,19 | 121,37 | 122,35 | 0,78% | 943.327,00 |
| 05.08.2024 | 117,76 | 123,55 | 115,00 | 121,40 | 0,10% | 1.469.855,00 |
| 02.08.2024 | 123,03 | 123,79 | 119,88 | 121,28 | -4,01% | 1.342.346,00 |
| 01.08.2024 | 132,56 | 133,96 | 124,64 | 126,35 | -5,16% | 1.474.057,00 |
| 31.07.2024 | 129,96 | 135,32 | 129,68 | 133,22 | 3,34% | 1.394.849,00 |
| 30.07.2024 | 130,79 | 131,48 | 128,82 | 128,92 | -1,23% | 866.481,00 |
| 29.07.2024 | 130,88 | 131,36 | 129,06 | 130,52 | -0,02% | 1.077.029,00 |
| 26.07.2024 | 128,18 | 131,82 | 127,80 | 130,54 | 2,30% | 1.064.732,00 |
| 25.07.2024 | 125,01 | 128,67 | 123,76 | 127,60 | 3,46% | 1.594.211,00 |
| 24.07.2024 | 126,94 | 127,44 | 123,16 | 123,33 | -2,60% | 1.068.062,00 |
| 23.07.2024 | 126,61 | 127,49 | 125,35 | 126,62 | -0,90% | 1.361.679,00 |
| 22.07.2024 | 128,34 | 128,46 | 125,50 | 127,77 | -0,52% | 1.141.644,00 |
| 19.07.2024 | 129,17 | 129,76 | 126,92 | 128,44 | -0,53% | 1.226.004,00 |
| 18.07.2024 | 127,46 | 133,42 | 127,15 | 129,13 | -0,72% | 2.301.857,00 |
| 17.07.2024 | 132,80 | 133,24 | 129,92 | 130,07 | -1,99% | 1.496.537,00 |
| 16.07.2024 | 130,20 | 133,01 | 128,64 | 132,71 | 0,56% | 1.055.991,00 |
| 15.07.2024 | 131,58 | 137,27 | 131,16 | 131,97 | 2,13% | 2.048.881,00 |
| 12.07.2024 | 130,28 | 130,75 | 129,10 | 129,22 | -0,42% | 1.085.042,00 |
| 11.07.2024 | 127,55 | 130,30 | 127,04 | 129,77 | 1,96% | 1.359.511,00 |
| 10.07.2024 | 124,86 | 127,87 | 124,48 | 127,28 | 2,44% | 1.678.721,00 |
| 09.07.2024 | 122,98 | 125,25 | 122,93 | 124,25 | -0,02% | 938.032,00 |
| 08.07.2024 | 124,27 | 125,63 | 123,60 | 124,27 | -0,12% | 996.810,00 |
| 05.07.2024 | 126,71 | 126,97 | 123,78 | 124,42 | -2,13% | 1.426.937,00 |