130,573$
-3,33%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |