113,164$
1,10%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |