241,347$
-0,94%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 243,61 | 245,17 | 239,52 | 241,39 | -0,92% | 968.308,00 |
| 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 |
| 07.04.2026 | 175,96 | 179,27 | 174,84 | 177,22 | 0,39% | 1.036.126,00 |
| 06.04.2026 | 178,64 | 180,75 | 174,22 | 176,53 | -2,04% | 686.800,00 |
| 02.04.2026 | 179,27 | 184,25 | 177,80 | 180,20 | -1,45% | 937.628,00 |
| 01.04.2026 | 181,97 | 184,94 | 181,20 | 182,85 | 1,58% | 1.036.783,00 |
| 31.03.2026 | 173,31 | 180,48 | 171,36 | 180,00 | 4,79% | 1.651.527,00 |
| 30.03.2026 | 173,69 | 175,51 | 171,06 | 171,78 | 0,47% | 919.424,00 |
| 27.03.2026 | 173,32 | 174,39 | 169,91 | 170,97 | -1,98% | 980.384,00 |
| 26.03.2026 | 171,88 | 175,06 | 171,44 | 174,42 | 0,55% | 1.035.238,00 |
| 25.03.2026 | 172,52 | 174,86 | 172,29 | 173,47 | 2,22% | 1.198.920,00 |
| 24.03.2026 | 166,63 | 170,41 | 164,50 | 169,70 | 1,84% | 1.275.333,00 |
| 23.03.2026 | 167,50 | 170,91 | 166,12 | 166,64 | 1,64% | 1.890.276,00 |
| 20.03.2026 | 167,81 | 168,50 | 163,19 | 163,95 | -2,15% | 2.094.111,00 |
| 19.03.2026 | 164,63 | 170,67 | 162,16 | 167,56 | -0,71% | 1.604.543,00 |
| 18.03.2026 | 171,39 | 174,24 | 168,43 | 168,75 | -2,25% | 1.249.854,00 |
| 17.03.2026 | 174,38 | 175,55 | 171,41 | 172,63 | -0,95% | 1.342.931,00 |
| 16.03.2026 | 173,00 | 174,64 | 171,17 | 174,28 | 2,16% | 1.028.132,00 |
| 13.03.2026 | 176,09 | 176,80 | 169,87 | 170,60 | -2,57% | 1.317.855,00 |
| 12.03.2026 | 181,22 | 181,50 | 174,56 | 175,10 | -4,97% | 1.235.089,00 |
| 11.03.2026 | 182,84 | 185,29 | 180,73 | 184,26 | 1,14% | 612.831,00 |
| 10.03.2026 | 181,72 | 184,07 | 179,93 | 182,19 | -0,09% | 793.490,00 |
| 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 |