136,120$
-0,86%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 133,53 | 135,78 | 130,77 | 134,16 | -2,29% | 2.123.774,00 |
| 22.04.2024 | 136,93 | 138,64 | 135,41 | 137,30 | 0,29% | 817.361,00 |
| 19.04.2024 | 136,48 | 137,98 | 135,65 | 136,90 | 0,60% | 983.336,00 |
| 18.04.2024 | 140,00 | 140,00 | 135,26 | 136,08 | -2,05% | 1.140.293,00 |
| 17.04.2024 | 142,18 | 142,18 | 138,70 | 138,93 | -0,58% | 992.544,00 |
| 16.04.2024 | 139,61 | 140,23 | 137,46 | 139,74 | -0,82% | 870.681,00 |
| 15.04.2024 | 142,29 | 143,04 | 140,75 | 140,90 | 0,19% | 803.817,00 |
| 12.04.2024 | 144,29 | 145,31 | 140,00 | 140,63 | -2,49% | 1.278.235,00 |
| 11.04.2024 | 144,53 | 145,62 | 142,50 | 144,22 | -0,30% | 872.116,00 |
| 10.04.2024 | 145,04 | 146,03 | 143,51 | 144,66 | -1,41% | 952.903,00 |
| 09.04.2024 | 148,88 | 149,62 | 144,51 | 146,73 | -0,76% | 821.782,00 |
| 08.04.2024 | 147,92 | 148,88 | 146,14 | 147,85 | 0,39% | 504.162,00 |
| 05.04.2024 | 146,15 | 147,66 | 145,63 | 147,27 | 0,39% | 638.541,00 |
| 04.04.2024 | 148,60 | 149,78 | 146,07 | 146,70 | -0,68% | 637.036,00 |
| 03.04.2024 | 147,76 | 150,50 | 147,37 | 147,70 | -0,14% | 739.687,00 |
| 02.04.2024 | 149,01 | 149,34 | 145,98 | 147,90 | -0,91% | 915.042,00 |
| 01.04.2024 | 149,00 | 151,34 | 148,05 | 149,26 | 0,69% | 781.870,00 |
| 28.03.2024 | 147,39 | 148,74 | 146,63 | 148,23 | 0,84% | 956.755,00 |
| 27.03.2024 | 146,22 | 147,14 | 144,81 | 146,99 | 1,51% | 989.439,00 |
| 26.03.2024 | 144,60 | 145,82 | 144,17 | 144,81 | 0,46% | 807.990,00 |
| 25.03.2024 | 145,52 | 148,34 | 144,06 | 144,15 | 0,10% | 984.901,00 |
| 22.03.2024 | 143,15 | 145,48 | 143,15 | 144,01 | 0,10% | 767.240,00 |
| 21.03.2024 | 143,80 | 144,41 | 141,26 | 143,86 | 0,78% | 954.745,00 |
| 20.03.2024 | 141,18 | 143,41 | 140,30 | 142,74 | 1,32% | 839.577,00 |
| 19.03.2024 | 140,00 | 141,26 | 139,73 | 140,88 | 0,65% | 1.228.574,00 |
| 18.03.2024 | 138,46 | 140,35 | 137,73 | 139,97 | 1,50% | 912.426,00 |
| 15.03.2024 | 132,30 | 138,95 | 131,62 | 137,90 | 4,34% | 3.864.581,00 |
| 14.03.2024 | 133,95 | 135,20 | 131,05 | 132,16 | -1,32% | 772.779,00 |
| 13.03.2024 | 131,66 | 134,54 | 131,61 | 133,93 | 1,97% | 950.055,00 |
| 12.03.2024 | 131,05 | 131,54 | 128,00 | 131,34 | 1,08% | 803.796,00 |
| 11.03.2024 | 130,25 | 130,41 | 127,23 | 129,94 | -1,17% | 685.119,00 |
| 08.03.2024 | 132,89 | 135,24 | 131,22 | 131,48 | -0,70% | 873.224,00 |
| 07.03.2024 | 130,92 | 133,33 | 130,92 | 132,41 | 1,89% | 695.478,00 |
| 06.03.2024 | 131,06 | 132,29 | 129,69 | 129,96 | 1,12% | 892.831,00 |
| 05.03.2024 | 129,15 | 130,45 | 127,14 | 128,52 | -1,32% | 997.082,00 |
| 04.03.2024 | 133,47 | 134,86 | 128,53 | 130,24 | -2,60% | 1.342.009,00 |
| 01.03.2024 | 134,28 | 137,70 | 132,36 | 133,71 | -0,03% | 1.508.217,00 |
| 29.02.2024 | 133,13 | 134,37 | 132,06 | 133,75 | 0,95% | 1.483.665,00 |
| 28.02.2024 | 131,61 | 133,16 | 130,82 | 132,49 | -0,36% | 1.174.139,00 |
| 27.02.2024 | 130,86 | 133,65 | 130,77 | 132,97 | 1,45% | 1.221.233,00 |
| 26.02.2024 | 127,60 | 131,22 | 127,02 | 131,07 | 3,20% | 998.136,00 |
| 23.02.2024 | 125,52 | 127,82 | 124,55 | 127,01 | 1,77% | 752.681,00 |
| 22.02.2024 | 121,92 | 125,05 | 121,92 | 124,80 | 2,23% | 673.949,00 |
| 21.02.2024 | 121,79 | 122,46 | 120,66 | 122,08 | -0,44% | 716.485,00 |
| 20.02.2024 | 121,74 | 123,63 | 120,98 | 122,62 | -0,58% | 809.940,00 |
| 16.02.2024 | 124,47 | 126,00 | 123,22 | 123,34 | -0,66% | 895.942,00 |
| 15.02.2024 | 120,04 | 124,35 | 120,04 | 124,16 | 3,69% | 825.854,00 |
| 14.02.2024 | 118,99 | 120,97 | 118,17 | 119,74 | 1,17% | 721.695,00 |
| 13.02.2024 | 121,61 | 122,15 | 117,43 | 118,36 | -4,45% | 1.102.593,00 |
| 12.02.2024 | 125,25 | 126,15 | 123,60 | 123,87 | -0,90% | 834.507,00 |
| 09.02.2024 | 125,00 | 125,66 | 124,21 | 124,99 | 0,12% | 1.153.482,00 |
| 08.02.2024 | 124,65 | 125,75 | 123,54 | 124,84 | 0,22% | 837.372,00 |
| 07.02.2024 | 120,22 | 125,48 | 120,15 | 124,56 | 3,65% | 1.466.404,00 |
| 06.02.2024 | 121,67 | 122,32 | 120,03 | 120,17 | -1,06% | 1.186.525,00 |
| 05.02.2024 | 118,81 | 121,84 | 118,11 | 121,46 | 1,08% | 1.076.544,00 |
| 02.02.2024 | 119,38 | 121,28 | 118,95 | 120,16 | 0,31% | 1.210.069,00 |
| 01.02.2024 | 121,93 | 122,85 | 118,57 | 119,79 | -0,75% | 1.469.100,00 |
| 31.01.2024 | 122,67 | 122,88 | 120,41 | 120,69 | -1,44% | 1.646.774,00 |
| 30.01.2024 | 115,79 | 122,88 | 115,76 | 122,45 | 4,79% | 1.619.514,00 |
| 29.01.2024 | 115,57 | 116,93 | 112,84 | 116,85 | 0,73% | 1.339.350,00 |
| 26.01.2024 | 116,37 | 117,93 | 115,34 | 116,00 | 0,07% | 996.119,00 |
| 25.01.2024 | 117,38 | 118,15 | 114,76 | 115,92 | -0,53% | 1.088.484,00 |
| 24.01.2024 | 110,08 | 118,56 | 110,00 | 116,54 | 0,34% | 2.546.356,00 |
| 23.01.2024 | 116,38 | 117,73 | 115,49 | 116,14 | 0,62% | 1.958.310,00 |
| 22.01.2024 | 112,20 | 115,55 | 112,20 | 115,43 | 2,28% | 1.844.417,00 |
| 19.01.2024 | 112,46 | 113,22 | 111,33 | 112,86 | 0,15% | 956.642,00 |
| 18.01.2024 | 112,81 | 113,89 | 111,55 | 112,69 | 0,32% | 1.006.966,00 |
| 17.01.2024 | 110,46 | 113,17 | 109,66 | 112,33 | 0,65% | 1.102.425,00 |
| 16.01.2024 | 112,93 | 113,38 | 111,50 | 111,60 | -1,43% | 1.142.893,00 |
| 12.01.2024 | 113,29 | 115,05 | 112,43 | 113,22 | 0,09% | 782.512,00 |
| 11.01.2024 | 112,75 | 113,68 | 111,07 | 113,12 | 0,28% | 1.113.639,00 |
| 10.01.2024 | 113,09 | 113,74 | 112,33 | 112,80 | -0,20% | 991.164,00 |
| 09.01.2024 | 116,49 | 116,49 | 112,76 | 113,03 | -3,43% | 1.118.061,00 |
| 08.01.2024 | 115,37 | 117,29 | 113,55 | 117,04 | 0,71% | 1.146.202,00 |
| 05.01.2024 | 115,93 | 117,97 | 115,37 | 116,22 | -0,22% | 1.485.004,00 |
| 04.01.2024 | 118,73 | 119,85 | 116,34 | 116,48 | -2,21% | 962.106,00 |
| 03.01.2024 | 117,86 | 121,41 | 116,43 | 119,11 | 0,17% | 1.059.875,00 |
| 02.01.2024 | 117,83 | 120,53 | 117,75 | 118,91 | 0,69% | 954.830,00 |
| 29.12.2023 | 118,85 | 119,05 | 117,69 | 118,10 | -0,82% | 769.685,00 |
| 28.12.2023 | 120,42 | 120,67 | 118,73 | 119,08 | -1,53% | 574.299,00 |
| 27.12.2023 | 121,35 | 122,23 | 120,70 | 120,93 | -0,26% | 530.433,00 |
| 26.12.2023 | 122,05 | 122,47 | 121,21 | 121,25 | -0,48% | 346.637,00 |
| 22.12.2023 | 120,61 | 122,33 | 120,13 | 121,84 | 1,37% | 679.353,00 |
| 21.12.2023 | 120,91 | 121,44 | 120,02 | 120,19 | -0,03% | 731.065,00 |
| 20.12.2023 | 122,17 | 123,93 | 120,18 | 120,23 | -2,51% | 656.582,00 |
| 19.12.2023 | 122,37 | 123,82 | 121,15 | 123,32 | 0,97% | 1.461.261,00 |
| 18.12.2023 | 128,50 | 128,57 | 121,86 | 122,13 | -1,92% | 2.148.268,00 |
| 15.12.2023 | 120,20 | 127,76 | 119,19 | 124,52 | 4,53% | 6.018.528,00 |
| 14.12.2023 | 115,99 | 119,32 | 115,89 | 119,12 | 3,26% | 1.935.667,00 |
| 13.12.2023 | 113,99 | 116,44 | 111,63 | 115,36 | 1,38% | 1.591.091,00 |
| 12.12.2023 | 115,00 | 115,00 | 111,93 | 113,79 | -0,86% | 1.203.820,00 |
| 11.12.2023 | 112,07 | 114,95 | 111,80 | 114,78 | 1,43% | 1.083.495,00 |
| 08.12.2023 | 114,05 | 115,57 | 113,08 | 113,16 | -1,09% | 971.625,00 |
| 07.12.2023 | 113,68 | 114,46 | 112,34 | 114,41 | 0,65% | 1.257.024,00 |
| 06.12.2023 | 116,03 | 117,96 | 113,61 | 113,67 | -2,52% | 1.117.762,00 |
| 05.12.2023 | 118,25 | 118,45 | 115,43 | 116,61 | -1,82% | 1.058.175,00 |
| 04.12.2023 | 118,02 | 120,30 | 117,50 | 118,77 | -0,82% | 944.635,00 |
| 01.12.2023 | 120,00 | 120,60 | 118,88 | 119,75 | 0,48% | 1.196.713,00 |
| 30.11.2023 | 115,85 | 119,55 | 115,37 | 119,18 | 3,20% | 1.659.032,00 |
| 29.11.2023 | 114,31 | 115,56 | 113,49 | 115,49 | 1,10% | 936.381,00 |