30,180$
-4,76%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 41,41 | 43,35 | 39,87 | 42,30 | 8,21% | 1.177.905,00 |
| 05.11.2024 | 39,03 | 39,94 | 39,03 | 39,09 | 2,14% | 575.177,00 |
| 04.11.2024 | 38,73 | 38,73 | 38,03 | 38,27 | -0,93% | 346.820,00 |
| 01.11.2024 | 38,87 | 39,51 | 38,53 | 38,63 | -0,52% | 694.222,00 |
| 31.10.2024 | 39,51 | 39,51 | 38,67 | 38,83 | -1,80% | 326.663,00 |
| 30.10.2024 | 39,20 | 39,87 | 39,20 | 39,54 | 0,25% | 280.633,00 |
| 29.10.2024 | 38,25 | 39,97 | 37,86 | 39,44 | 2,60% | 655.222,00 |
| 28.10.2024 | 38,98 | 38,98 | 38,11 | 38,44 | -1,00% | 196.393,00 |
| 25.10.2024 | 39,00 | 39,50 | 38,17 | 38,83 | -1,70% | 392.016,00 |
| 24.10.2024 | 39,39 | 39,85 | 39,20 | 39,50 | -0,03% | 380.385,00 |
| 23.10.2024 | 38,85 | 39,99 | 38,71 | 39,51 | 1,57% | 428.749,00 |
| 22.10.2024 | 38,72 | 39,00 | 38,22 | 38,90 | 0,00% | 332.472,00 |
| 21.10.2024 | 37,99 | 38,98 | 37,52 | 38,90 | 2,88% | 264.815,00 |
| 18.10.2024 | 37,97 | 38,18 | 37,64 | 37,81 | -0,03% | 298.826,00 |
| 17.10.2024 | 38,15 | 38,15 | 37,68 | 37,82 | -0,32% | 269.244,00 |
| 16.10.2024 | 37,11 | 37,99 | 37,11 | 37,94 | 2,54% | 525.520,00 |
| 15.10.2024 | 36,20 | 37,10 | 36,08 | 37,00 | 1,59% | 443.319,00 |
| 14.10.2024 | 36,40 | 36,55 | 36,15 | 36,42 | -0,46% | 78.318,00 |
| 11.10.2024 | 35,65 | 36,70 | 35,65 | 36,59 | 3,22% | 377.623,00 |
| 10.10.2024 | 35,30 | 35,62 | 35,30 | 35,45 | -0,56% | 277.173,00 |
| 09.10.2024 | 35,27 | 35,66 | 35,25 | 35,65 | 1,11% | 200.331,00 |
| 08.10.2024 | 35,15 | 35,57 | 35,03 | 35,26 | -0,28% | 313.483,00 |
| 07.10.2024 | 35,64 | 35,67 | 35,26 | 35,36 | -0,25% | 120.613,00 |
| 04.10.2024 | 35,08 | 35,50 | 35,02 | 35,45 | 1,52% | 237.357,00 |
| 03.10.2024 | 34,71 | 35,09 | 34,32 | 34,92 | 0,84% | 278.688,00 |
| 02.10.2024 | 35,01 | 35,13 | 34,62 | 34,63 | -1,04% | 367.068,00 |
| 01.10.2024 | 35,43 | 35,45 | 34,78 | 35,00 | -1,00% | 515.545,00 |
| 30.09.2024 | 35,66 | 35,80 | 34,60 | 35,35 | -0,76% | 349.387,00 |
| 27.09.2024 | 36,40 | 36,48 | 35,05 | 35,62 | -1,36% | 668.112,00 |
| 26.09.2024 | 38,09 | 38,09 | 35,70 | 36,11 | -5,52% | 859.738,00 |
| 25.09.2024 | 37,83 | 38,66 | 36,89 | 38,22 | 1,08% | 848.948,00 |
| 24.09.2024 | 38,48 | 39,14 | 37,62 | 37,81 | -2,17% | 600.121,00 |
| 23.09.2024 | 38,91 | 38,91 | 38,05 | 38,65 | -0,77% | 277.142,00 |
| 20.09.2024 | 38,15 | 39,25 | 37,60 | 38,95 | 2,31% | 988.602,00 |
| 19.09.2024 | 37,90 | 38,27 | 37,03 | 38,07 | 3,48% | 657.765,00 |
| 18.09.2024 | 37,10 | 37,86 | 36,41 | 36,79 | 1,57% | 1.093.353,00 |
| 17.09.2024 | 36,19 | 36,60 | 34,79 | 36,22 | -0,39% | 801.383,00 |
| 16.09.2024 | 36,36 | 36,84 | 35,94 | 36,36 | 0,83% | 302.290,00 |
| 13.09.2024 | 34,51 | 38,26 | 34,51 | 36,06 | 3,68% | 1.611.708,00 |
| 12.09.2024 | 33,91 | 35,24 | 33,43 | 34,78 | 4,16% | 1.290.585,00 |
| 11.09.2024 | 31,35 | 33,91 | 30,22 | 33,39 | 6,88% | 1.342.385,00 |
| 10.09.2024 | 33,10 | 33,10 | 30,35 | 31,24 | -4,81% | 1.396.654,00 |
| 09.09.2024 | 31,91 | 33,13 | 31,77 | 32,82 | 4,59% | 497.059,00 |
| 06.09.2024 | 30,89 | 32,19 | 30,58 | 31,38 | 4,67% | 1.294.465,00 |
| 05.09.2024 | 30,08 | 30,99 | 29,61 | 29,98 | 2,04% | 1.561.307,00 |
| 04.09.2024 | 35,75 | 37,05 | 26,92 | 29,38 | -17,47% | 3.157.544,00 |
| 03.09.2024 | 35,69 | 36,82 | 35,44 | 35,60 | -5,87% | 1.005.435,00 |
| 30.08.2024 | 38,59 | 38,80 | 37,35 | 37,82 | -1,92% | 541.541,00 |
| 29.08.2024 | 37,79 | 38,57 | 37,55 | 38,56 | 3,05% | 514.215,00 |
| 28.08.2024 | 37,90 | 37,95 | 37,00 | 37,42 | -1,50% | 478.128,00 |
| 27.08.2024 | 37,57 | 38,50 | 37,40 | 37,99 | 0,45% | 310.815,00 |
| 26.08.2024 | 37,46 | 38,01 | 36,87 | 37,82 | 1,75% | 224.198,00 |
| 23.08.2024 | 38,41 | 38,41 | 37,07 | 37,17 | -2,54% | 569.575,00 |
| 22.08.2024 | 38,76 | 39,13 | 38,06 | 38,14 | -2,10% | 346.273,00 |
| 21.08.2024 | 38,18 | 39,49 | 38,10 | 38,96 | 2,66% | 519.321,00 |
| 20.08.2024 | 39,30 | 39,33 | 37,62 | 37,95 | -3,44% | 721.035,00 |
| 19.08.2024 | 41,97 | 41,98 | 38,65 | 39,30 | -5,98% | 582.155,00 |
| 16.08.2024 | 41,81 | 42,10 | 41,73 | 41,80 | 0,07% | 277.771,00 |
| 15.08.2024 | 42,48 | 42,76 | 41,67 | 41,77 | -1,28% | 531.590,00 |
| 14.08.2024 | 41,90 | 42,66 | 41,41 | 42,31 | 0,98% | 333.983,00 |
| 13.08.2024 | 41,05 | 41,96 | 40,94 | 41,90 | 1,88% | 371.823,00 |
| 12.08.2024 | 41,40 | 41,87 | 40,91 | 41,13 | -0,62% | 197.444,00 |
| 09.08.2024 | 41,94 | 41,94 | 40,95 | 41,38 | -1,03% | 360.098,00 |
| 08.08.2024 | 41,46 | 42,50 | 41,20 | 41,81 | 1,90% | 481.530,00 |
| 07.08.2024 | 40,34 | 41,52 | 40,32 | 41,03 | 2,96% | 628.140,00 |
| 06.08.2024 | 39,25 | 40,14 | 38,94 | 39,85 | 2,71% | 408.817,00 |
| 05.08.2024 | 38,95 | 39,82 | 38,28 | 38,80 | -3,70% | 314.905,00 |
| 02.08.2024 | 40,00 | 40,30 | 38,25 | 40,29 | -0,91% | 379.772,00 |
| 01.08.2024 | 40,99 | 41,31 | 40,13 | 40,66 | -1,05% | 548.451,00 |