175,260$
0,09%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 181,22 | 181,50 | 174,56 | 175,10 | -4,97% | 1.235.088,00 |
| 11.03.2026 | 182,21 | 185,29 | 180,73 | 184,26 | 1,17% | 612.830,00 |
| 10.03.2026 | 181,72 | 184,07 | 179,93 | 182,13 | -0,13% | 1.086,00 |
| 09.03.2026 | 179,25 | 183,88 | 175,01 | 182,36 | 0,41% | 1.253.724,00 |
| 06.03.2026 | 185,83 | 186,34 | 180,30 | 181,61 | -4,41% | 1.239.038,00 |
| 05.03.2026 | 192,10 | 193,79 | 187,23 | 189,98 | -2,03% | 1.228.144,00 |
| 04.03.2026 | 198,69 | 199,80 | 193,86 | 193,91 | -1,79% | 913.583,00 |
| 03.03.2026 | 196,02 | 197,52 | 187,99 | 197,45 | -2,01% | 1.056.267,00 |
| 02.03.2026 | 193,14 | 201,76 | 190,38 | 201,51 | 4,34% | 1.338.425,00 |
| 27.02.2026 | 191,14 | 193,22 | 188,05 | 193,13 | 0,32% | 1.320.646,00 |
| 26.02.2026 | 191,15 | 193,08 | 188,50 | 192,52 | 0,52% | 804.060,00 |
| 25.02.2026 | 193,47 | 193,93 | 190,34 | 191,53 | 0,35% | 1.218.899,00 |
| 24.02.2026 | 195,94 | 196,15 | 190,70 | 190,87 | -2,62% | 1.141.230,00 |
| 23.02.2026 | 193,39 | 196,35 | 190,33 | 196,01 | 1,35% | 1.221.127,00 |
| 20.02.2026 | 190,70 | 193,43 | 187,06 | 193,39 | 1,47% | 1.318.755,00 |
| 19.02.2026 | 190,52 | 193,56 | 189,71 | 190,58 | -1,12% | 990.437,00 |
| 18.02.2026 | 194,06 | 195,66 | 190,01 | 192,74 | 0,43% | 1.137.524,00 |
| 17.02.2026 | 190,80 | 192,55 | 186,71 | 191,92 | 0,13% | 1.119.925,00 |
| 13.02.2026 | 189,00 | 194,28 | 185,00 | 191,68 | -3,92% | 2.643.679,00 |
| 12.02.2026 | 205,64 | 207,98 | 195,10 | 199,51 | -3,05% | 1.481.951,00 |
| 11.02.2026 | 205,02 | 208,47 | 203,81 | 205,78 | 2,32% | 1.232.709,00 |
| 10.02.2026 | 202,58 | 203,48 | 198,46 | 201,12 | -0,80% | 918.497,00 |
| 09.02.2026 | 200,89 | 203,98 | 197,03 | 202,75 | 0,18% | 1.190.840,00 |
| 06.02.2026 | 195,75 | 202,86 | 195,05 | 202,39 | 4,85% | 1.290.564,00 |
| 05.02.2026 | 195,44 | 199,60 | 190,80 | 193,02 | -2,95% | 1.898.923,00 |
| 04.02.2026 | 193,23 | 199,10 | 191,97 | 198,88 | 3,07% | 1.780.968,00 |
| 03.02.2026 | 187,87 | 195,18 | 187,25 | 192,95 | 3,43% | 1.691.537,00 |
| 02.02.2026 | 178,63 | 186,62 | 178,17 | 186,55 | 3,89% | 1.676.554,00 |
| 30.01.2026 | 180,02 | 183,95 | 178,64 | 179,57 | -1,32% | 1.392.726,00 |
| 29.01.2026 | 177,03 | 182,26 | 175,81 | 181,97 | 4,35% | 1.578.941,00 |
| 28.01.2026 | 176,23 | 176,55 | 173,15 | 174,38 | -0,72% | 1.286.984,00 |
| 27.01.2026 | 173,42 | 177,53 | 170,20 | 175,65 | 1,34% | 1.677.846,00 |
| 26.01.2026 | 184,40 | 185,56 | 173,08 | 173,32 | -4,41% | 2.191.194,00 |
| 23.01.2026 | 178,69 | 181,91 | 177,77 | 181,32 | 1,40% | 1.405.628,00 |
| 22.01.2026 | 181,82 | 182,81 | 177,81 | 178,81 | -0,57% | 1.305.802,00 |
| 21.01.2026 | 173,70 | 180,57 | 173,65 | 179,83 | 4,67% | 1.134.622,00 |
| 20.01.2026 | 173,00 | 173,44 | 170,85 | 171,81 | -1,34% | 979.373,00 |
| 19.01.2026 | 173,85 | 174,16 | 173,76 | 174,15 | 0,33% | - |
| 16.01.2026 | 174,65 | 175,30 | 171,77 | 173,58 | -0,87% | 1.022.057,00 |
| 15.01.2026 | 171,78 | 175,63 | 170,40 | 175,11 | 2,52% | 1.921.258,00 |
| 14.01.2026 | 169,26 | 173,05 | 169,26 | 170,80 | 0,57% | 1.506.892,00 |
| 13.01.2026 | 170,13 | 172,13 | 169,17 | 169,84 | 0,29% | 985.999,00 |
| 12.01.2026 | 169,19 | 170,79 | 166,53 | 169,35 | 0,05% | 1.086.095,00 |
| 09.01.2026 | 170,34 | 172,43 | 168,00 | 169,27 | -1,68% | 1.150.569,00 |
| 08.01.2026 | 167,22 | 173,10 | 166,16 | 172,16 | 2,58% | 1.037.840,00 |
| 07.01.2026 | 172,30 | 172,50 | 167,16 | 167,83 | -2,84% | 1.425.628,00 |
| 06.01.2026 | 172,42 | 174,05 | 168,67 | 172,74 | 0,53% | 1.664.102,00 |
| 05.01.2026 | 176,33 | 177,50 | 170,13 | 171,83 | -2,40% | 1.744.398,00 |
| 02.01.2026 | 171,63 | 176,59 | 171,15 | 176,06 | 3,90% | 901.224,00 |
| 31.12.2025 | 170,41 | 171,77 | 168,48 | 169,45 | -0,92% | 693.860,00 |
| 30.12.2025 | 173,58 | 173,65 | 170,86 | 171,03 | -1,07% | 745.982,00 |
| 29.12.2025 | 173,93 | 174,24 | 172,25 | 172,88 | -1,47% | 726.689,00 |
| 26.12.2025 | 175,81 | 176,00 | 174,55 | 175,46 | 0,05% | 469.027,00 |
| 24.12.2025 | 177,33 | 178,06 | 173,99 | 175,38 | -1,03% | 778.795,00 |
| 23.12.2025 | 175,87 | 178,36 | 175,21 | 177,20 | 0,82% | 940.898,00 |
| 22.12.2025 | 174,52 | 175,95 | 172,74 | 175,76 | 0,83% | 976.989,00 |
| 19.12.2025 | 174,58 | 176,98 | 173,20 | 174,31 | -0,15% | 3.268.284,00 |
| 18.12.2025 | 172,88 | 176,62 | 172,57 | 174,58 | 1,09% | 1.932.797,00 |
| 17.12.2025 | 166,50 | 172,95 | 165,80 | 172,69 | 2,10% | 2.071.506,00 |
| 16.12.2025 | 168,19 | 169,59 | 167,37 | 169,13 | 0,15% | 1.124.050,00 |
| 15.12.2025 | 171,48 | 171,75 | 166,08 | 168,88 | -1,80% | 1.830.271,00 |
| 12.12.2025 | 173,43 | 174,31 | 170,50 | 171,97 | -0,60% | 1.276.394,00 |
| 11.12.2025 | 171,23 | 173,86 | 170,83 | 173,01 | 1,04% | 1.058.059,00 |
| 10.12.2025 | 165,44 | 172,64 | 165,41 | 171,23 | 3,51% | 1.366.883,00 |
| 09.12.2025 | 165,14 | 167,05 | 164,39 | 165,43 | -0,43% | 753.981,00 |
| 08.12.2025 | 165,35 | 167,89 | 164,57 | 166,14 | 0,56% | 846.028,00 |
| 05.12.2025 | 168,20 | 168,20 | 163,87 | 165,22 | -1,72% | 1.420.653,00 |
| 04.12.2025 | 170,51 | 170,67 | 166,45 | 168,11 | -1,98% | 1.694.795,00 |
| 03.12.2025 | 167,46 | 172,94 | 167,19 | 171,50 | 2,31% | 1.453.388,00 |
| 02.12.2025 | 168,32 | 169,32 | 166,52 | 167,63 | 0,01% | 1.092.432,00 |
| 01.12.2025 | 166,10 | 169,49 | 166,10 | 167,62 | -0,13% | 942.543,00 |
| 28.11.2025 | 167,44 | 168,36 | 166,05 | 167,83 | 0,73% | 641.473,00 |
| 26.11.2025 | 164,20 | 167,07 | 163,75 | 166,62 | 1,44% | 841.633,00 |
| 25.11.2025 | 162,64 | 166,42 | 161,63 | 164,25 | 1,90% | 1.158.192,00 |
| 24.11.2025 | 159,18 | 161,79 | 156,91 | 161,19 | 1,96% | 1.674.529,00 |
| 21.11.2025 | 153,23 | 159,43 | 152,54 | 158,09 | 3,25% | 978.849,00 |
| 20.11.2025 | 156,36 | 159,73 | 152,77 | 153,11 | -1,54% | 861.209,00 |
| 19.11.2025 | 155,00 | 156,36 | 153,36 | 155,50 | 0,58% | 870.160,00 |
| 18.11.2025 | 153,48 | 156,77 | 153,05 | 154,61 | -0,30% | 1.178.409,00 |
| 17.11.2025 | 154,99 | 158,88 | 154,14 | 155,07 | -0,22% | 1.078.451,00 |
| 14.11.2025 | 151,60 | 157,00 | 151,21 | 155,41 | 0,52% | 1.057.827,00 |
| 13.11.2025 | 158,00 | 158,85 | 151,81 | 154,61 | -2,03% | 1.336.471,00 |
| 12.11.2025 | 153,70 | 159,83 | 153,27 | 157,81 | 3,56% | 1.640.219,00 |
| 11.11.2025 | 152,51 | 154,26 | 151,98 | 152,38 | -0,03% | 897.464,00 |
| 10.11.2025 | 153,00 | 153,90 | 150,22 | 152,43 | 0,32% | 1.267.528,00 |
| 07.11.2025 | 152,40 | 153,55 | 150,29 | 151,94 | -0,58% | 1.085.373,00 |
| 06.11.2025 | 154,88 | 156,64 | 151,88 | 152,82 | -0,82% | 1.304.015,00 |
| 05.11.2025 | 151,64 | 154,86 | 150,03 | 154,09 | 1,63% | 1.146.385,00 |
| 04.11.2025 | 152,00 | 154,75 | 151,17 | 151,62 | -2,78% | 1.282.006,00 |
| 03.11.2025 | 156,08 | 156,61 | 153,14 | 155,95 | -0,54% | 1.313.892,00 |
| 31.10.2025 | 156,57 | 159,85 | 155,89 | 156,80 | -0,87% | 1.355.913,00 |
| 30.10.2025 | 162,67 | 163,25 | 158,01 | 158,18 | -3,24% | 1.269.159,00 |
| 29.10.2025 | 161,55 | 164,73 | 159,40 | 163,47 | 1,49% | 1.080.953,00 |
| 28.10.2025 | 158,02 | 163,10 | 157,29 | 161,07 | 1,93% | 1.534.563,00 |
| 27.10.2025 | 153,71 | 158,50 | 151,64 | 158,02 | 3,31% | 1.776.462,00 |
| 24.10.2025 | 152,26 | 153,99 | 151,86 | 152,95 | 1,54% | 1.521.319,00 |
| 23.10.2025 | 149,15 | 151,91 | 148,48 | 150,64 | 1,40% | - |
| 22.10.2025 | 152,89 | 154,82 | 148,42 | 148,56 | -3,42% | 1.471.234,00 |
| 21.10.2025 | 146,11 | 156,24 | 146,11 | 153,82 | 5,15% | 2.894.345,00 |
| 20.10.2025 | 147,01 | 147,32 | 144,78 | 146,28 | 2,49% | 1.628.094,00 |