133,471$
2,55%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 130,51 | 134,05 | 130,51 | 133,46 | 2,54% | - |
| 01.07.2025 | 127,81 | 131,91 | 126,31 | 130,16 | 1,70% | 2.002.448,00 |
| 30.06.2025 | 130,41 | 130,71 | 127,93 | 127,98 | -2,46% | 1.288.628,00 |
| 27.06.2025 | 131,22 | 132,21 | 130,45 | 131,21 | -0,22% | 1.876.696,00 |
| 26.06.2025 | 129,79 | 132,30 | 129,00 | 131,50 | 2,35% | 1.251.121,00 |
| 25.06.2025 | 128,32 | 129,10 | 127,22 | 128,48 | 0,20% | 967.886,00 |
| 24.06.2025 | 128,24 | 129,54 | 127,94 | 128,22 | 0,62% | 971.897,00 |
| 23.06.2025 | 125,65 | 127,71 | 124,80 | 127,43 | 1,22% | 1.240.564,00 |
| 20.06.2025 | 131,43 | 131,67 | 124,56 | 125,90 | -3,24% | 4.349.290,00 |
| 18.06.2025 | 131,30 | 134,16 | 129,72 | 130,11 | -2,29% | 1.927.330,00 |
| 17.06.2025 | 131,58 | 134,41 | 130,55 | 133,16 | 0,79% | 1.098.367,00 |
| 16.06.2025 | 134,27 | 134,99 | 131,48 | 132,12 | -1,02% | 1.228.833,00 |
| 13.06.2025 | 130,01 | 133,51 | 130,01 | 133,48 | 1,24% | 1.258.589,00 |
| 12.06.2025 | 129,61 | 132,23 | 129,04 | 131,85 | 1,40% | 1.068.103,00 |
| 11.06.2025 | 131,90 | 131,90 | 127,61 | 130,03 | -2,82% | 1.888.169,00 |
| 10.06.2025 | 133,88 | 135,19 | 133,33 | 133,81 | 0,13% | 1.027.639,00 |
| 09.06.2025 | 134,10 | 135,58 | 133,52 | 133,63 | 0,05% | 1.146.779,00 |
| 06.06.2025 | 133,58 | 135,00 | 133,07 | 133,56 | 1,07% | 1.018.735,00 |
| 05.06.2025 | 135,25 | 135,75 | 131,68 | 132,15 | -2,09% | 1.284.306,00 |
| 04.06.2025 | 136,84 | 137,28 | 134,89 | 134,97 | -1,37% | 1.191.746,00 |
| 03.06.2025 | 135,05 | 137,11 | 130,97 | 136,84 | 0,83% | 1.961.092,00 |
| 02.06.2025 | 135,60 | 142,42 | 134,14 | 135,71 | 10,27% | 3.317.759,00 |
| 30.05.2025 | 124,57 | 124,82 | 121,41 | 123,07 | -1,66% | 2.196.537,00 |
| 29.05.2025 | 127,31 | 127,31 | 123,48 | 125,15 | -1,24% | 1.161.641,00 |
| 28.05.2025 | 129,00 | 129,10 | 126,63 | 126,72 | -1,57% | 1.215.948,00 |
| 27.05.2025 | 126,39 | 128,79 | 125,19 | 128,74 | 2,73% | 2.231.550,00 |
| 23.05.2025 | 127,69 | 129,12 | 124,45 | 125,32 | -3,52% | 3.180.825,00 |
| 22.05.2025 | 131,68 | 131,78 | 129,50 | 129,89 | -1,75% | 1.424.474,00 |
| 21.05.2025 | 133,76 | 135,58 | 132,17 | 132,21 | -2,34% | 1.536.367,00 |
| 20.05.2025 | 136,04 | 136,06 | 134,57 | 135,38 | -0,50% | 913.658,00 |
| 19.05.2025 | 133,15 | 136,48 | 132,01 | 136,06 | 0,95% | 1.297.312,00 |
| 16.05.2025 | 133,80 | 135,16 | 132,33 | 134,78 | 0,73% | 1.096.072,00 |
| 15.05.2025 | 132,51 | 134,18 | 132,26 | 133,80 | 0,06% | 816.750,00 |
| 14.05.2025 | 134,82 | 135,80 | 133,50 | 133,72 | -1,26% | 1.116.756,00 |
| 13.05.2025 | 137,71 | 137,71 | 135,30 | 135,42 | -0,81% | 1.588.418,00 |
| 12.05.2025 | 136,10 | 138,18 | 134,41 | 136,53 | 4,61% | 1.562.938,00 |
| 09.05.2025 | 130,07 | 131,04 | 128,51 | 130,51 | 0,68% | 753.897,00 |
| 08.05.2025 | 132,23 | 132,23 | 129,29 | 129,63 | -0,82% | 1.303.525,00 |
| 07.05.2025 | 131,35 | 131,98 | 129,40 | 130,70 | -0,36% | 1.549.702,00 |
| 06.05.2025 | 132,47 | 133,14 | 131,07 | 131,17 | -1,46% | 905.947,00 |
| 05.05.2025 | 133,82 | 135,30 | 133,09 | 133,12 | -1,35% | 814.767,00 |
| 02.05.2025 | 132,32 | 135,25 | 131,49 | 134,94 | 3,56% | 1.021.062,00 |
| 01.05.2025 | 129,43 | 132,89 | 129,26 | 130,30 | 0,45% | 1.274.194,00 |
| 30.04.2025 | 124,98 | 130,18 | 124,73 | 129,71 | 0,33% | 1.502.347,00 |
| 29.04.2025 | 128,20 | 129,63 | 125,48 | 129,28 | 1,05% | 1.307.065,00 |
| 28.04.2025 | 127,66 | 129,32 | 126,13 | 127,94 | 0,47% | 884.726,00 |
| 25.04.2025 | 125,87 | 127,77 | 125,76 | 127,34 | -0,03% | 775.041,00 |
| 24.04.2025 | 121,74 | 127,85 | 121,69 | 127,38 | 3,99% | 1.352.265,00 |
| 23.04.2025 | 120,86 | 127,13 | 119,50 | 122,49 | 4,34% | 2.021.608,00 |
| 22.04.2025 | 115,39 | 117,66 | 114,76 | 117,39 | 3,38% | 1.655.207,00 |
| 21.04.2025 | 117,77 | 118,06 | 112,72 | 113,55 | -4,01% | 1.230.253,00 |
| 17.04.2025 | 118,32 | 120,13 | 117,73 | 118,29 | 0,92% | 1.049.852,00 |
| 16.04.2025 | 117,43 | 119,78 | 115,98 | 117,21 | -0,87% | 1.123.456,00 |
| 15.04.2025 | 118,66 | 120,41 | 117,65 | 118,24 | -0,43% | 1.073.025,00 |
| 14.04.2025 | 122,22 | 122,88 | 118,55 | 118,75 | -1,38% | 1.521.922,00 |
| 11.04.2025 | 117,21 | 121,20 | 116,29 | 120,41 | 2,48% | 1.674.215,00 |
| 10.04.2025 | 118,70 | 119,19 | 112,60 | 117,50 | -4,21% | 2.123.040,00 |
| 09.04.2025 | 108,74 | 123,38 | 108,74 | 122,66 | 11,24% | 3.412.520,00 |
| 08.04.2025 | 114,96 | 117,62 | 108,27 | 110,27 | -0,69% | 3.012.726,00 |
| 07.04.2025 | 106,15 | 114,97 | 103,17 | 111,04 | 1,68% | 2.911.215,00 |
| 04.04.2025 | 111,16 | 113,35 | 105,64 | 109,21 | -5,87% | 2.181.147,00 |
| 03.04.2025 | 121,65 | 122,06 | 115,91 | 116,02 | -8,90% | 1.878.302,00 |
| 02.04.2025 | 122,97 | 127,57 | 122,36 | 127,36 | 2,71% | 1.263.424,00 |
| 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 |