235,882$
0,02%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 234,66 | 236,38 | 232,55 | 236,00 | 0,07% | - |
| 26.08.2026 | 231,43 | 236,94 | 230,76 | 235,84 | 2,06% | 1.205.626,00 |
| 25.08.2026 | 230,74 | 232,39 | 227,68 | 231,08 | 0,77% | 1.318.504,00 |
| 24.08.2026 | 235,64 | 244,25 | 227,51 | 229,32 | 0,28% | 2.077.715,00 |
| 21.08.2026 | 225,25 | 230,78 | 223,51 | 228,68 | 4,42% | 1.999.855,00 |
| 20.08.2026 | 226,87 | 227,76 | 218,02 | 219,00 | -5,13% | 2.252.238,00 |
| 19.08.2026 | 252,56 | 252,56 | 223,20 | 230,85 | -7,59% | 2.477.904,00 |
| 18.08.2026 | 256,22 | 257,22 | 249,09 | 249,81 | -3,20% | 973.226,00 |
| 17.08.2026 | 253,41 | 259,04 | 250,02 | 258,06 | 0,90% | 762.499,00 |
| 14.08.2026 | 262,14 | 263,23 | 255,11 | 255,77 | -1,82% | 891.073,00 |
| 13.08.2026 | 264,85 | 264,85 | 259,50 | 260,50 | -1,03% | 607.964,00 |
| 12.08.2026 | 264,88 | 264,88 | 260,24 | 263,21 | -0,19% | 705.990,00 |
| 11.08.2026 | 268,12 | 271,00 | 263,04 | 263,72 | -1,82% | 925.946,00 |
| 10.08.2026 | 262,71 | 269,18 | 261,70 | 268,62 | 2,35% | 1.229.766,00 |
| 07.08.2026 | 261,37 | 262,76 | 255,80 | 262,45 | 0,37% | 995.431,00 |
| 06.08.2026 | 266,13 | 266,61 | 260,92 | 261,48 | -1,68% | 902.948,00 |
| 05.08.2026 | 267,69 | 273,36 | 264,50 | 265,95 | 0,29% | 1.104.496,00 |
| 04.08.2026 | 264,00 | 267,21 | 253,60 | 265,18 | 2,69% | 1.659.573,00 |
| 03.08.2026 | 255,72 | 258,53 | 245,12 | 258,23 | 2,77% | 1.037.706,00 |
| 31.07.2026 | 255,23 | 255,23 | 250,30 | 251,26 | -0,44% | 902.835,00 |
| 30.07.2026 | 255,08 | 255,31 | 248,03 | 252,38 | 0,02% | 920.042,00 |
| 29.07.2026 | 265,19 | 265,55 | 250,92 | 252,34 | -2,85% | 1.327.930,00 |
| 28.07.2026 | 250,30 | 261,39 | 250,00 | 259,74 | 3,83% | 1.498.107,00 |
| 27.07.2026 | 246,49 | 250,84 | 244,88 | 250,15 | 1,23% | 1.412.646,00 |
| 24.07.2026 | 240,94 | 247,68 | 239,21 | 247,11 | 2,72% | 862.820,00 |
| 23.07.2026 | 240,47 | 246,43 | 238,19 | 240,57 | 0,81% | 1.190.789,00 |
| 22.07.2026 | 235,83 | 241,55 | 234,94 | 238,64 | 2,19% | 1.291.226,00 |
| 21.07.2026 | 239,07 | 239,99 | 231,96 | 233,52 | 1,43% | 1.818.117,00 |
| 20.07.2026 | 235,89 | 237,37 | 228,77 | 230,23 | -2,24% | 1.770.205,00 |
| 17.07.2026 | 232,70 | 236,33 | 229,63 | 235,51 | 0,26% | 812.173,00 |
| 16.07.2026 | 234,11 | 237,78 | 233,48 | 234,89 | -0,26% | 1.287.006,00 |
| 15.07.2026 | 233,81 | 236,95 | 230,61 | 235,51 | 0,93% | 810.119,00 |
| 14.07.2026 | 236,72 | 238,65 | 231,09 | 233,35 | -0,41% | 954.318,00 |
| 13.07.2026 | 229,18 | 237,14 | 229,18 | 234,31 | 2,58% | 1.117.292,00 |
| 10.07.2026 | 223,84 | 229,24 | 222,06 | 228,42 | 2,86% | 1.145.281,00 |
| 09.07.2026 | 230,03 | 230,50 | 221,52 | 222,06 | -2,91% | 934.240,00 |
| 08.07.2026 | 227,45 | 231,99 | 226,30 | 228,73 | -0,39% | 985.160,00 |
| 07.07.2026 | 226,40 | 230,00 | 223,60 | 229,62 | 1,12% | 1.244.949,00 |
| 06.07.2026 | 220,39 | 227,45 | 219,19 | 227,07 | 3,03% | 994.311,00 |
| 02.07.2026 | 220,60 | 224,40 | 216,36 | 220,39 | -0,62% | 1.611.311,00 |
| 01.07.2026 | 226,11 | 226,86 | 218,73 | 221,76 | -3,37% | 1.392.844,00 |
| 30.06.2026 | 235,54 | 236,12 | 228,97 | 229,49 | -2,02% | 1.404.654,00 |
| 29.06.2026 | 244,18 | 246,91 | 231,49 | 234,22 | -4,59% | 1.247.013,00 |
| 26.06.2026 | 245,39 | 249,27 | 241,87 | 245,49 | -2,20% | 1.667.882,00 |
| 25.06.2026 | 243,53 | 251,20 | 241,13 | 251,00 | 3,98% | 1.122.383,00 |
| 24.06.2026 | 243,61 | 245,17 | 239,52 | 241,39 | -0,92% | 976.801,00 |
| 23.06.2026 | 246,25 | 248,72 | 242,68 | 243,63 | -2,92% | 1.678.262,00 |
| 22.06.2026 | 250,36 | 253,50 | 249,28 | 250,95 | 0,54% | 1.510.799,00 |
| 19.06.2026 | 249,88 | 249,93 | 249,55 | 249,61 | -0,12% | - |
| 18.06.2026 | 261,90 | 261,99 | 248,05 | 249,91 | -7,49% | 4.526.556,00 |
| 17.06.2026 | 272,33 | 276,39 | 265,20 | 270,15 | -1,51% | 1.146.172,00 |
| 16.06.2026 | 273,85 | 278,97 | 272,20 | 274,29 | 0,83% | 1.239.432,00 |
| 15.06.2026 | 288,03 | 288,74 | 270,51 | 272,03 | -3,79% | 1.614.135,00 |
| 12.06.2026 | 283,44 | 285,88 | 279,65 | 282,76 | 1,15% | 799.506,00 |
| 11.06.2026 | 271,99 | 281,59 | 270,52 | 279,55 | 4,18% | 805.193,00 |
| 10.06.2026 | 270,31 | 274,69 | 267,45 | 268,34 | -0,54% | 1.225.614,00 |
| 09.06.2026 | 273,00 | 273,00 | 259,52 | 269,80 | 0,96% | 870.352,00 |
| 08.06.2026 | 270,01 | 270,49 | 265,43 | 267,23 | -0,47% | 1.115.698,00 |
| 05.06.2026 | 273,89 | 276,18 | 265,62 | 268,50 | -3,02% | 1.120.527,00 |
| 04.06.2026 | 272,45 | 280,49 | 270,01 | 276,85 | 0,64% | 890.067,00 |
| 03.06.2026 | 271,73 | 277,79 | 267,34 | 275,09 | 1,36% | 1.052.436,00 |
| 02.06.2026 | 263,32 | 273,55 | 260,33 | 271,41 | 3,75% | 1.089.848,00 |
| 01.06.2026 | 257,33 | 262,24 | 255,20 | 261,59 | 0,55% | 901.538,00 |
| 29.05.2026 | 260,49 | 263,09 | 257,95 | 260,15 | -0,18% | 2.119.296,00 |
| 28.05.2026 | 257,01 | 261,83 | 250,51 | 260,63 | 0,92% | 1.256.288,00 |
| 27.05.2026 | 250,49 | 259,91 | 248,19 | 258,25 | 3,07% | 1.282.281,00 |
| 26.05.2026 | 241,68 | 250,68 | 240,73 | 250,57 | 4,39% | 1.069.415,00 |
| 22.05.2026 | 233,94 | 242,95 | 233,16 | 240,03 | 3,56% | 1.187.594,00 |
| 21.05.2026 | 228,05 | 232,80 | 227,10 | 231,77 | 1,52% | 798.615,00 |
| 20.05.2026 | 224,52 | 228,49 | 222,34 | 228,29 | 2,20% | 933.688,00 |
| 19.05.2026 | 223,28 | 224,56 | 219,03 | 223,37 | -2,26% | 1.251.209,00 |
| 18.05.2026 | 229,32 | 230,09 | 225,91 | 228,53 | -0,35% | 758.505,00 |
| 15.05.2026 | 230,05 | 231,33 | 226,75 | 229,34 | -2,28% | 1.020.068,00 |
| 14.05.2026 | 238,79 | 238,85 | 232,39 | 234,68 | -1,01% | 937.179,00 |
| 13.05.2026 | 233,62 | 238,07 | 233,10 | 237,08 | 1,81% | 1.191.120,00 |
| 12.05.2026 | 234,32 | 235,15 | 230,26 | 232,86 | -1,37% | 954.261,00 |
| 11.05.2026 | 235,55 | 238,26 | 234,42 | 236,10 | 0,43% | 755.928,00 |
| 08.05.2026 | 234,55 | 237,34 | 232,05 | 235,10 | 0,94% | 896.243,00 |
| 07.05.2026 | 242,99 | 242,99 | 231,54 | 232,92 | -3,72% | 1.142.248,00 |
| 06.05.2026 | 240,44 | 243,73 | 238,09 | 241,92 | 1,86% | 972.082,00 |
| 05.05.2026 | 232,43 | 238,74 | 231,00 | 237,51 | 3,35% | 1.127.844,00 |
| 04.05.2026 | 229,11 | 229,94 | 226,25 | 229,82 | 0,24% | 796.601,00 |
| 01.05.2026 | 228,58 | 230,94 | 225,90 | 229,27 | 0,27% | 941.209,00 |
| 30.04.2026 | 224,56 | 229,78 | 222,13 | 228,66 | 1,91% | 1.098.792,00 |
| 29.04.2026 | 227,01 | 228,96 | 223,30 | 224,37 | -1,14% | 864.629,00 |
| 28.04.2026 | 224,88 | 228,17 | 220,81 | 226,96 | 0,85% | 1.190.147,00 |
| 27.04.2026 | 225,80 | 227,57 | 223,24 | 225,04 | -0,77% | 892.422,00 |
| 24.04.2026 | 225,13 | 228,07 | 220,66 | 226,79 | 0,77% | 1.181.645,00 |
| 23.04.2026 | 228,15 | 229,00 | 222,00 | 225,05 | -1,01% | 1.712.390,00 |
| 22.04.2026 | 224,16 | 228,19 | 222,46 | 227,34 | 3,25% | 1.756.598,00 |
| 21.04.2026 | 211,99 | 225,84 | 211,13 | 220,18 | 5,17% | 2.451.338,00 |
| 20.04.2026 | 200,97 | 211,75 | 199,91 | 209,35 | 4,51% | 2.212.674,00 |
| 17.04.2026 | 196,05 | 202,59 | 196,02 | 200,32 | 2,33% | 1.207.192,00 |
| 16.04.2026 | 195,00 | 197,75 | 194,31 | 195,75 | 0,84% | 783.543,00 |
| 15.04.2026 | 194,13 | 195,78 | 191,15 | 194,11 | -0,61% | 1.126.771,00 |
| 14.04.2026 | 195,31 | 197,83 | 194,52 | 195,30 | -0,05% | 962.537,00 |
| 13.04.2026 | 189,38 | 195,55 | 189,31 | 195,40 | 2,53% | 924.481,00 |
| 10.04.2026 | 192,55 | 194,59 | 190,33 | 190,57 | 0,30% | 817.630,00 |
| 09.04.2026 | 186,71 | 190,32 | 186,38 | 190,00 | 1,33% | 899.051,00 |
| 08.04.2026 | 184,13 | 187,84 | 183,68 | 187,50 | 5,80% | 802.437,00 |