123,830$
-0,14%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 124,10 | 125,20 | 122,50 | 124,00 | -0,87% | 1.217.768,00 |
| 31.03.2025 | 123,51 | 125,60 | 121,24 | 125,09 | 0,90% | 1.771.907,00 |
| 28.03.2025 | 128,07 | 128,74 | 123,28 | 123,97 | -3,14% | 2.337.384,00 |
| 27.03.2025 | 127,63 | 129,74 | 126,54 | 127,99 | -0,27% | 1.367.872,00 |
| 26.03.2025 | 128,04 | 130,11 | 127,85 | 128,34 | 0,27% | 1.245.852,00 |
| 25.03.2025 | 127,32 | 128,75 | 126,66 | 128,00 | 1,06% | 1.435.391,00 |
| 24.03.2025 | 125,60 | 127,88 | 125,20 | 126,66 | 3,25% | 2.214.427,00 |
| 21.03.2025 | 124,20 | 124,70 | 121,07 | 122,67 | -3,13% | 6.338.135,00 |
| 20.03.2025 | 128,00 | 128,55 | 126,60 | 126,64 | -1,46% | 1.763.166,00 |
| 19.03.2025 | 127,32 | 128,69 | 126,28 | 128,52 | 1,13% | 1.979.677,00 |
| 18.03.2025 | 124,94 | 127,28 | 124,18 | 127,09 | 1,72% | 1.914.512,00 |
| 17.03.2025 | 125,85 | 125,95 | 122,41 | 124,94 | -1,73% | 1.983.665,00 |
| 14.03.2025 | 125,94 | 127,52 | 124,75 | 127,14 | 3,16% | 1.562.879,00 |
| 13.03.2025 | 123,42 | 126,88 | 122,35 | 123,25 | -0,23% | 2.038.482,00 |
| 12.03.2025 | 123,22 | 126,39 | 121,81 | 123,53 | 2,29% | 2.126.291,00 |
| 11.03.2025 | 119,60 | 123,39 | 119,36 | 120,76 | 1,14% | 2.392.770,00 |
| 10.03.2025 | 122,37 | 123,21 | 116,99 | 119,40 | -4,50% | 2.729.058,00 |
| 07.03.2025 | 127,06 | 127,87 | 123,02 | 125,03 | -0,18% | 2.180.584,00 |
| 06.03.2025 | 126,28 | 127,68 | 124,13 | 125,25 | -1,93% | 1.991.621,00 |
| 05.03.2025 | 126,92 | 129,29 | 125,33 | 127,72 | 1,07% | 2.523.728,00 |
| 04.03.2025 | 128,59 | 129,31 | 124,00 | 126,37 | -3,17% | 2.001.580,00 |
| 03.03.2025 | 136,78 | 137,83 | 129,56 | 130,51 | -3,38% | 1.926.157,00 |
| 28.02.2025 | 133,75 | 135,27 | 130,86 | 135,07 | 1,31% | 1.695.776,00 |
| 27.02.2025 | 134,70 | 136,38 | 133,13 | 133,32 | -0,12% | 1.198.269,00 |
| 26.02.2025 | 134,21 | 137,32 | 132,85 | 133,48 | 0,00% | 1.106.678,00 |
| 25.02.2025 | 132,99 | 134,39 | 131,06 | 133,48 | 0,25% | 1.293.374,00 |
| 24.02.2025 | 134,68 | 134,94 | 131,25 | 133,15 | 1,87% | 1.905.596,00 |
| 21.02.2025 | 135,86 | 135,86 | 130,12 | 130,71 | -3,23% | 1.398.854,00 |
| 20.02.2025 | 137,09 | 139,20 | 134,98 | 135,07 | -1,24% | 1.341.793,00 |
| 19.02.2025 | 137,43 | 138,55 | 136,22 | 136,76 | -1,65% | 1.486.642,00 |
| 18.02.2025 | 136,58 | 139,65 | 135,13 | 139,06 | 2,11% | 1.798.565,00 |
| 17.02.2025 | 136,17 | 136,21 | 135,94 | 136,19 | 0,26% | - |
| 14.02.2025 | 133,31 | 136,23 | 132,82 | 135,83 | 2,22% | 1.608.497,00 |
| 13.02.2025 | 132,90 | 133,70 | 129,38 | 132,88 | 0,44% | 1.898.714,00 |
| 12.02.2025 | 133,78 | 134,70 | 132,18 | 132,30 | -1,90% | 2.213.906,00 |
| 11.02.2025 | 134,44 | 137,30 | 133,20 | 134,86 | 1,50% | 2.616.465,00 |
| 10.02.2025 | 133,72 | 135,00 | 131,84 | 132,87 | 4,86% | 2.796.704,00 |
| 07.02.2025 | 129,74 | 131,02 | 126,14 | 126,71 | -1,74% | 1.441.242,00 |
| 06.02.2025 | 131,12 | 132,18 | 127,09 | 128,96 | -0,36% | 1.621.450,00 |
| 05.02.2025 | 126,49 | 129,56 | 125,99 | 129,42 | 2,41% | 1.618.227,00 |
| 04.02.2025 | 125,27 | 126,80 | 124,00 | 126,38 | -1,20% | 1.929.844,00 |
| 03.02.2025 | 128,56 | 129,81 | 125,41 | 127,92 | -0,22% | 2.160.935,00 |
| 31.01.2025 | 130,09 | 131,45 | 127,10 | 128,20 | -1,92% | 2.064.639,00 |
| 30.01.2025 | 129,84 | 130,80 | 128,23 | 130,71 | 1,19% | 1.842.945,00 |
| 29.01.2025 | 127,24 | 129,42 | 126,70 | 129,17 | 1,67% | 1.455.266,00 |
| 28.01.2025 | 122,75 | 127,26 | 120,66 | 127,05 | 4,13% | 2.133.913,00 |
| 27.01.2025 | 121,91 | 123,00 | 121,17 | 122,01 | -0,28% | 1.443.304,00 |
| 24.01.2025 | 126,70 | 126,70 | 122,16 | 122,35 | -0,02% | 1.632.839,00 |
| 23.01.2025 | 121,00 | 125,07 | 117,68 | 122,37 | -0,42% | 2.357.897,00 |
| 22.01.2025 | 125,36 | 125,90 | 122,59 | 122,89 | -1,45% | 1.874.609,00 |
| 21.01.2025 | 127,88 | 128,50 | 124,35 | 124,69 | -0,91% | 1.926.293,00 |
| 17.01.2025 | 125,97 | 127,71 | 125,56 | 125,83 | 0,66% | 1.359.768,00 |
| 16.01.2025 | 124,51 | 125,69 | 124,32 | 125,00 | -0,11% | 875.300,00 |
| 15.01.2025 | 126,00 | 126,96 | 123,96 | 125,14 | 1,31% | 1.361.158,00 |
| 14.01.2025 | 123,36 | 124,25 | 121,71 | 123,52 | 0,20% | 1.382.255,00 |
| 13.01.2025 | 116,23 | 123,81 | 115,37 | 123,27 | 5,97% | 2.704.287,00 |
| 10.01.2025 | 115,07 | 117,33 | 114,81 | 116,33 | -0,13% | 1.744.339,00 |
| 08.01.2025 | 119,25 | 119,99 | 115,43 | 116,48 | -2,78% | 1.528.608,00 |
| 07.01.2025 | 119,10 | 121,34 | 118,73 | 119,81 | 0,99% | 1.961.304,00 |
| 06.01.2025 | 114,54 | 119,95 | 114,54 | 118,64 | 4,85% | 2.176.741,00 |
| 03.01.2025 | 113,31 | 113,82 | 110,91 | 113,15 | 1,09% | 2.229.507,00 |
| 02.01.2025 | 114,97 | 115,86 | 111,74 | 111,93 | -1,88% | 1.194.066,00 |
| 31.12.2024 | 113,62 | 115,07 | 113,40 | 114,07 | 0,24% | 860.487,00 |
| 30.12.2024 | 115,00 | 115,00 | 113,73 | 113,80 | -1,70% | 893.719,00 |
| 27.12.2024 | 116,34 | 118,30 | 115,28 | 115,77 | -1,13% | 782.703,00 |
| 26.12.2024 | 116,04 | 117,48 | 115,50 | 117,09 | 0,03% | 757.217,00 |
| 24.12.2024 | 115,12 | 117,48 | 115,08 | 117,06 | 1,13% | 512.700,00 |
| 23.12.2024 | 115,50 | 116,38 | 114,38 | 115,75 | 0,05% | 1.278.209,00 |
| 20.12.2024 | 114,46 | 116,85 | 114,03 | 115,69 | 0,35% | 4.410.504,00 |
| 19.12.2024 | 117,21 | 119,14 | 114,79 | 115,29 | -1,26% | 1.847.715,00 |
| 18.12.2024 | 118,58 | 120,81 | 116,66 | 116,76 | -1,53% | 1.944.865,00 |
| 17.12.2024 | 121,29 | 121,59 | 118,02 | 118,58 | -2,57% | 1.562.533,00 |
| 16.12.2024 | 120,76 | 123,90 | 120,25 | 121,71 | -0,54% | 2.320.231,00 |
| 13.12.2024 | 126,38 | 126,43 | 121,93 | 122,37 | -3,58% | 1.651.104,00 |
| 12.12.2024 | 130,86 | 131,80 | 126,63 | 126,91 | -4,97% | 1.776.414,00 |
| 11.12.2024 | 135,70 | 135,70 | 133,45 | 133,55 | -1,29% | 1.489.088,00 |
| 10.12.2024 | 137,77 | 137,77 | 134,40 | 135,29 | -2,14% | 1.547.371,00 |
| 09.12.2024 | 137,80 | 139,45 | 137,23 | 138,25 | 0,99% | 1.300.789,00 |
| 06.12.2024 | 139,00 | 139,08 | 136,72 | 136,90 | -1,30% | 1.273.872,00 |
| 05.12.2024 | 141,18 | 141,18 | 137,75 | 138,70 | -1,90% | 1.445.159,00 |
| 04.12.2024 | 143,37 | 143,68 | 140,69 | 141,38 | -1,27% | 1.099.857,00 |
| 03.12.2024 | 145,76 | 145,85 | 142,47 | 143,20 | -1,11% | 1.633.127,00 |
| 02.12.2024 | 145,24 | 146,05 | 144,48 | 144,81 | -0,32% | 1.040.577,00 |
| 29.11.2024 | 144,36 | 146,08 | 144,13 | 145,27 | 1,00% | 552.239,00 |
| 27.11.2024 | 144,50 | 145,43 | 142,51 | 143,83 | 0,14% | 1.054.170,00 |
| 26.11.2024 | 146,00 | 148,81 | 143,21 | 143,63 | -0,93% | 969.047,00 |
| 25.11.2024 | 144,23 | 146,63 | 143,63 | 144,98 | 0,98% | 1.928.373,00 |
| 22.11.2024 | 144,08 | 146,34 | 142,52 | 143,57 | -0,96% | 1.714.195,00 |
| 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 |