54,950$
0,17%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 54,84 | 54,89 | 54,78 | 54,86 | 0,00% | 1.334.346,00 |
| 16.06.2025 | 54,80 | 54,90 | 54,74 | 54,86 | 5,13% | 1.018.958,00 |
| 13.06.2025 | 52,35 | 52,70 | 50,79 | 52,18 | -2,96% | 1.888.968,00 |
| 12.06.2025 | 53,63 | 54,13 | 53,44 | 53,77 | 0,60% | 742.820,00 |
| 11.06.2025 | 53,82 | 54,04 | 53,40 | 53,45 | -0,85% | 746.884,00 |
| 10.06.2025 | 53,37 | 53,91 | 52,97 | 53,91 | 1,47% | 624.204,00 |
| 09.06.2025 | 53,46 | 53,46 | 52,94 | 53,13 | -0,51% | 290.715,00 |
| 06.06.2025 | 52,94 | 54,28 | 49,12 | 53,40 | 0,79% | 861.631,00 |
| 05.06.2025 | 53,74 | 54,24 | 52,69 | 52,98 | -1,43% | 1.346.001,00 |
| 04.06.2025 | 53,71 | 53,86 | 53,38 | 53,75 | -0,02% | 766.154,00 |
| 03.06.2025 | 53,54 | 53,83 | 53,25 | 53,76 | 0,45% | 1.206.469,00 |
| 02.06.2025 | 54,23 | 54,25 | 53,18 | 53,52 | -0,58% | 1.042.436,00 |
| 30.05.2025 | 53,31 | 54,03 | 52,80 | 53,83 | 1,10% | 2.092.722,00 |
| 29.05.2025 | 53,29 | 53,60 | 52,90 | 53,25 | -0,20% | 991.976,00 |
| 28.05.2025 | 53,14 | 53,45 | 52,71 | 53,35 | 0,57% | 980.144,00 |
| 27.05.2025 | 52,70 | 53,25 | 51,33 | 53,05 | 1,03% | 4.350.199,00 |
| 23.05.2025 | 44,70 | 53,97 | 43,75 | 52,51 | 22,34% | 2.876.117,00 |
| 22.05.2025 | 42,14 | 43,54 | 41,61 | 42,92 | 2,14% | 924.012,00 |
| 21.05.2025 | 41,16 | 42,93 | 41,06 | 42,02 | 1,99% | 878.076,00 |
| 20.05.2025 | 42,00 | 42,05 | 40,65 | 41,20 | -0,99% | 687.138,00 |
| 19.05.2025 | 40,11 | 41,68 | 39,61 | 41,61 | 3,07% | 418.678,00 |
| 16.05.2025 | 41,21 | 41,21 | 40,25 | 40,37 | -1,93% | 617.600,00 |
| 15.05.2025 | 41,56 | 41,56 | 40,61 | 41,16 | -1,15% | 316.406,00 |
| 14.05.2025 | 41,80 | 42,10 | 41,11 | 41,64 | -0,39% | 441.084,00 |
| 13.05.2025 | 41,90 | 42,50 | 41,47 | 41,81 | -0,54% | 443.208,00 |
| 12.05.2025 | 43,00 | 43,18 | 41,46 | 42,03 | -0,97% | 550.228,00 |
| 09.05.2025 | 41,82 | 42,79 | 41,20 | 42,44 | 2,36% | 540.304,00 |
| 08.05.2025 | 40,89 | 42,08 | 40,80 | 41,46 | 2,27% | 642.357,00 |
| 07.05.2025 | 42,50 | 42,50 | 40,41 | 40,54 | -4,05% | 630.452,00 |
| 06.05.2025 | 42,75 | 43,05 | 42,12 | 42,25 | -1,58% | 370.163,00 |
| 05.05.2025 | 43,61 | 43,87 | 42,53 | 42,93 | -2,62% | 266.296,00 |
| 02.05.2025 | 43,46 | 44,36 | 42,76 | 44,09 | 1,46% | 609.126,00 |
| 01.05.2025 | 44,06 | 44,80 | 43,22 | 43,45 | -0,63% | 917.586,00 |
| 30.04.2025 | 42,74 | 43,79 | 42,45 | 43,73 | -0,19% | 384.409,00 |
| 29.04.2025 | 43,23 | 43,99 | 43,15 | 43,81 | 1,20% | 383.352,00 |
| 28.04.2025 | 42,79 | 43,55 | 42,60 | 43,29 | 1,43% | 347.757,00 |
| 25.04.2025 | 42,06 | 42,96 | 42,02 | 42,68 | 0,92% | 317.203,00 |
| 24.04.2025 | 41,70 | 42,36 | 41,61 | 42,29 | 0,74% | 280.417,00 |
| 23.04.2025 | 41,32 | 42,15 | 41,02 | 41,98 | 3,54% | 466.657,00 |
| 22.04.2025 | 39,63 | 40,88 | 39,38 | 40,55 | 3,80% | 392.242,00 |
| 21.04.2025 | 40,96 | 41,00 | 38,59 | 39,06 | -5,99% | 394.535,00 |
| 17.04.2025 | 41,99 | 42,36 | 41,42 | 41,55 | -0,65% | 380.135,00 |
| 16.04.2025 | 40,76 | 42,11 | 40,21 | 41,82 | 0,97% | 609.546,00 |
| 15.04.2025 | 40,93 | 41,75 | 40,79 | 41,42 | 1,23% | 495.663,00 |
| 14.04.2025 | 40,00 | 41,24 | 39,21 | 40,92 | 2,13% | 300.489,00 |
| 11.04.2025 | 41,25 | 41,29 | 38,40 | 40,06 | -2,01% | 1.113.377,00 |
| 10.04.2025 | 40,61 | 43,17 | 39,75 | 40,88 | -9,28% | 1.420.840,00 |
| 09.04.2025 | 44,90 | 46,18 | 42,97 | 45,06 | 2,28% | 1.254.928,00 |
| 08.04.2025 | 45,23 | 45,87 | 43,15 | 44,06 | -0,99% | 1.033.119,00 |
| 07.04.2025 | 37,11 | 44,73 | 36,99 | 44,50 | 16,21% | 1.387.671,00 |
| 04.04.2025 | 38,00 | 38,61 | 35,88 | 38,29 | -1,67% | 898.097,00 |
| 03.04.2025 | 40,90 | 41,50 | 38,93 | 38,94 | -8,16% | 712.055,00 |
| 02.04.2025 | 41,70 | 42,73 | 41,38 | 42,40 | 0,57% | 607.015,00 |
| 01.04.2025 | 42,27 | 44,16 | 41,39 | 42,16 | -0,28% | 904.456,00 |
| 31.03.2025 | 42,41 | 42,73 | 41,10 | 42,28 | -1,70% | 416.924,00 |
| 28.03.2025 | 45,45 | 45,45 | 42,30 | 43,01 | 0,00% | 794.088,00 |
| 27.03.2025 | 42,91 | 43,43 | 42,45 | 43,01 | 0,09% | 264.878,00 |
| 26.03.2025 | 43,13 | 43,61 | 42,47 | 42,97 | -0,09% | 364.698,00 |
| 25.03.2025 | 41,00 | 43,18 | 41,00 | 43,01 | 4,56% | 569.967,00 |
| 24.03.2025 | 41,42 | 42,02 | 40,69 | 41,14 | 0,53% | 271.396,00 |
| 21.03.2025 | 40,79 | 41,15 | 40,11 | 40,92 | -0,33% | 405.280,00 |
| 20.03.2025 | 41,49 | 41,53 | 40,47 | 41,06 | -1,31% | 333.530,00 |
| 19.03.2025 | 41,47 | 41,87 | 41,24 | 41,60 | -0,31% | 476.886,00 |
| 18.03.2025 | 40,41 | 42,07 | 40,08 | 41,73 | 3,99% | 558.673,00 |
| 17.03.2025 | 40,10 | 41,23 | 39,24 | 40,13 | 2,84% | 619.487,00 |
| 14.03.2025 | 37,80 | 39,03 | 37,59 | 39,02 | 3,99% | 339.741,00 |
| 13.03.2025 | 38,06 | 38,64 | 37,46 | 37,52 | -1,36% | 322.564,00 |
| 12.03.2025 | 37,40 | 38,58 | 36,57 | 38,04 | 2,62% | 610.786,00 |
| 11.03.2025 | 35,05 | 37,14 | 35,00 | 37,07 | 5,01% | 695.768,00 |
| 10.03.2025 | 35,77 | 35,95 | 34,18 | 35,30 | -2,66% | 1.078.240,00 |
| 07.03.2025 | 37,19 | 37,22 | 35,92 | 36,26 | -2,54% | 566.244,00 |
| 06.03.2025 | 37,34 | 37,59 | 36,70 | 37,21 | -0,64% | 350.834,00 |
| 05.03.2025 | 38,27 | 38,46 | 37,24 | 37,45 | -0,69% | 367.592,00 |
| 04.03.2025 | 38,33 | 38,63 | 36,43 | 37,71 | -3,01% | 493.253,00 |
| 03.03.2025 | 40,45 | 40,89 | 38,79 | 38,88 | -3,36% | 253.107,00 |
| 28.02.2025 | 39,07 | 40,24 | 38,97 | 40,23 | 3,26% | 469.222,00 |
| 27.02.2025 | 38,30 | 39,92 | 38,09 | 38,96 | 3,21% | 509.750,00 |
| 26.02.2025 | 38,21 | 38,52 | 37,70 | 37,75 | -0,97% | 290.785,00 |
| 25.02.2025 | 37,73 | 38,13 | 37,35 | 38,12 | 1,09% | 447.076,00 |
| 24.02.2025 | 37,00 | 38,11 | 36,75 | 37,71 | 2,03% | 253.409,00 |
| 21.02.2025 | 37,88 | 38,19 | 36,82 | 36,96 | -2,56% | 510.903,00 |
| 20.02.2025 | 38,82 | 38,82 | 37,68 | 37,93 | -3,02% | 386.735,00 |
| 19.02.2025 | 38,09 | 39,24 | 37,65 | 39,11 | 2,14% | 609.468,00 |
| 18.02.2025 | 38,40 | 38,69 | 37,87 | 38,29 | -0,29% | 315.004,00 |
| 14.02.2025 | 38,92 | 39,12 | 37,66 | 38,40 | -1,40% | 412.634,00 |
| 13.02.2025 | 38,91 | 39,20 | 37,81 | 38,95 | 0,78% | 453.386,00 |
| 12.02.2025 | 39,15 | 39,46 | 38,65 | 38,65 | -1,53% | 294.130,00 |
| 11.02.2025 | 39,01 | 39,53 | 38,49 | 39,25 | 1,42% | 588.313,00 |
| 10.02.2025 | 38,90 | 39,15 | 37,40 | 38,70 | 4,65% | 859.047,00 |
| 07.02.2025 | 39,66 | 41,33 | 35,59 | 36,98 | -5,64% | 2.387.725,00 |
| 06.02.2025 | 38,06 | 39,67 | 38,01 | 39,19 | 3,38% | 939.105,00 |
| 05.02.2025 | 37,77 | 38,13 | 37,47 | 37,91 | 0,26% | 358.717,00 |
| 04.02.2025 | 36,50 | 37,81 | 36,47 | 37,81 | 3,63% | 395.770,00 |
| 03.02.2025 | 37,36 | 37,47 | 36,43 | 36,49 | -1,29% | 223.864,00 |
| 31.01.2025 | 36,35 | 37,68 | 36,23 | 36,96 | 1,20% | 468.309,00 |
| 30.01.2025 | 36,88 | 37,02 | 36,25 | 36,52 | -0,11% | 301.970,00 |
| 29.01.2025 | 36,33 | 37,50 | 36,05 | 36,56 | 0,83% | 490.034,00 |
| 28.01.2025 | 37,30 | 37,30 | 36,21 | 36,26 | -1,55% | 758.959,00 |
| 27.01.2025 | 37,00 | 37,51 | 36,63 | 36,83 | -1,55% | 297.428,00 |
| 24.01.2025 | 37,50 | 37,84 | 37,31 | 37,41 | 0,86% | 407.800,00 |