39,400$
-7,08%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 36,31 | 37,33 | 36,27 | 37,09 | 1,64% | 309.281,00 |
| 22.01.2025 | 36,75 | 37,04 | 36,33 | 36,49 | -0,25% | 299.938,00 |
| 21.01.2025 | 36,40 | 37,33 | 36,00 | 36,58 | 1,58% | 429.707,00 |
| 17.01.2025 | 36,00 | 36,50 | 35,78 | 36,01 | 0,60% | 425.446,00 |
| 16.01.2025 | 36,70 | 36,92 | 35,75 | 35,80 | -1,99% | 686.717,00 |
| 15.01.2025 | 36,71 | 37,39 | 35,90 | 36,52 | 0,10% | 519.663,00 |
| 14.01.2025 | 36,41 | 37,20 | 36,14 | 36,49 | 0,37% | 825.915,00 |
| 13.01.2025 | 35,84 | 37,73 | 34,70 | 36,35 | 6,10% | 1.584.664,00 |
| 10.01.2025 | 32,79 | 34,43 | 32,79 | 34,26 | 4,42% | 699.679,00 |
| 08.01.2025 | 33,20 | 33,36 | 32,04 | 32,81 | -1,44% | 799.057,00 |
| 07.01.2025 | 33,10 | 34,17 | 32,93 | 33,29 | 1,00% | 1.666.123,00 |
| 06.01.2025 | 31,05 | 33,05 | 31,05 | 32,96 | 8,21% | 772.524,00 |
| 03.01.2025 | 29,73 | 31,37 | 29,60 | 30,46 | -6,56% | 2.575.716,00 |
| 02.01.2025 | 34,29 | 34,40 | 32,41 | 32,60 | -4,10% | 734.036,00 |
| 31.12.2024 | 31,12 | 35,29 | 30,92 | 34,00 | 9,63% | 1.468.382,00 |
| 30.12.2024 | 31,13 | 31,68 | 30,92 | 31,01 | -0,45% | 265.945,00 |
| 27.12.2024 | 30,84 | 31,47 | 30,65 | 31,15 | 0,45% | 455.963,00 |
| 26.12.2024 | 32,50 | 32,53 | 30,97 | 31,01 | -3,00% | 437.780,00 |
| 24.12.2024 | 30,76 | 32,25 | 30,76 | 31,97 | 1,70% | 512.440,00 |
| 23.12.2024 | 30,30 | 31,77 | 29,75 | 31,44 | 4,19% | 296.835,00 |
| 20.12.2024 | 29,67 | 31,13 | 29,50 | 30,17 | -4,80% | 1.199.485,00 |
| 19.12.2024 | 31,30 | 31,87 | 30,90 | 31,69 | 2,32% | 758.086,00 |
| 18.12.2024 | 32,23 | 32,34 | 30,95 | 30,97 | -3,01% | 548.486,00 |
| 17.12.2024 | 32,54 | 32,60 | 31,43 | 31,93 | -2,56% | 565.522,00 |
| 16.12.2024 | 33,00 | 33,31 | 32,62 | 32,77 | -1,47% | 252.443,00 |
| 13.12.2024 | 34,03 | 34,03 | 32,54 | 33,26 | -2,29% | 893.133,00 |
| 12.12.2024 | 34,93 | 35,19 | 33,73 | 34,04 | -2,55% | 849.793,00 |
| 11.12.2024 | 35,36 | 36,51 | 34,27 | 34,93 | -1,02% | 1.032.364,00 |
| 10.12.2024 | 38,95 | 38,95 | 30,55 | 35,29 | -9,65% | 1.012.776,00 |
| 09.12.2024 | 39,21 | 39,69 | 38,90 | 39,06 | 1,61% | 349.800,00 |
| 06.12.2024 | 38,85 | 39,00 | 37,49 | 38,44 | -1,16% | 600.571,00 |
| 05.12.2024 | 38,66 | 38,90 | 37,96 | 38,89 | 1,30% | 488.976,00 |
| 04.12.2024 | 37,85 | 39,13 | 37,30 | 38,39 | 1,91% | 963.083,00 |
| 03.12.2024 | 37,38 | 38,80 | 36,87 | 37,67 | -8,01% | 1.458.024,00 |
| 02.12.2024 | 40,81 | 41,76 | 40,28 | 40,95 | 0,18% | 208.856,00 |
| 29.11.2024 | 40,80 | 41,20 | 40,34 | 40,88 | 1,05% | 201.261,00 |
| 27.11.2024 | 39,55 | 40,76 | 39,12 | 40,45 | 2,07% | 321.808,00 |
| 26.11.2024 | 38,70 | 40,01 | 38,32 | 39,63 | 2,64% | 433.060,00 |
| 25.11.2024 | 39,30 | 39,35 | 37,81 | 38,61 | -1,08% | 343.901,00 |
| 22.11.2024 | 40,76 | 40,95 | 38,76 | 39,03 | -3,53% | 558.862,00 |
| 21.11.2024 | 38,53 | 42,00 | 38,43 | 40,46 | 5,36% | 873.556,00 |
| 20.11.2024 | 39,37 | 42,10 | 38,04 | 38,40 | -1,29% | 1.090.164,00 |
| 19.11.2024 | 37,85 | 39,16 | 37,78 | 38,90 | 2,29% | 623.933,00 |
| 18.11.2024 | 36,02 | 38,05 | 35,96 | 38,03 | 6,53% | 316.778,00 |
| 15.11.2024 | 36,63 | 37,95 | 35,08 | 35,70 | -1,84% | 1.508.280,00 |
| 14.11.2024 | 37,85 | 37,85 | 36,30 | 36,37 | -3,66% | 915.972,00 |
| 13.11.2024 | 40,21 | 40,30 | 36,62 | 37,75 | -5,71% | 1.071.257,00 |
| 12.11.2024 | 40,30 | 40,30 | 39,75 | 40,04 | -0,55% | 346.020,00 |
| 11.11.2024 | 41,47 | 41,47 | 40,20 | 40,26 | -2,38% | 237.110,00 |
| 08.11.2024 | 42,54 | 42,75 | 41,17 | 41,24 | -1,81% | 670.161,00 |
| 07.11.2024 | 42,94 | 43,30 | 41,96 | 42,00 | -0,71% | 523.210,00 |