145,990$
2,27%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 147,01 | 147,32 | 144,78 | 146,28 | 2,47% | 1.628.094,00 |
| 17.10.2025 | 141,67 | 144,39 | 141,45 | 142,75 | 0,07% | 1.062.993,00 |
| 16.10.2025 | 146,80 | 148,00 | 140,87 | 142,65 | -2,33% | 1.126.043,00 |
| 15.10.2025 | 147,97 | 148,97 | 145,04 | 146,05 | -0,65% | 780.683,00 |
| 14.10.2025 | 143,42 | 148,54 | 142,48 | 147,01 | 1,01% | 935.816,00 |
| 13.10.2025 | 144,41 | 147,12 | 143,31 | 145,54 | 3,05% | 871.666,00 |
| 10.10.2025 | 147,57 | 148,37 | 141,15 | 141,23 | -4,43% | 1.238.928,00 |
| 09.10.2025 | 147,27 | 149,47 | 146,55 | 147,78 | 0,84% | 1.195.810,00 |
| 08.10.2025 | 143,54 | 146,75 | 142,28 | 146,55 | 2,68% | 683.310,00 |
| 07.10.2025 | 142,63 | 144,04 | 141,41 | 142,73 | 0,78% | 906.389,00 |
| 06.10.2025 | 145,20 | 145,93 | 141,49 | 141,63 | -2,38% | 1.441.463,00 |
| 03.10.2025 | 144,97 | 146,99 | 144,44 | 145,08 | 0,48% | 115.614,00 |
| 02.10.2025 | 140,95 | 145,04 | 140,77 | 144,39 | 2,40% | 1.301.864,00 |
| 01.10.2025 | 138,99 | 141,74 | 138,10 | 141,00 | 1,13% | 1.125.695,00 |
| 30.09.2025 | 138,09 | 139,71 | 137,60 | 139,43 | 0,40% | 1.196.014,00 |
| 29.09.2025 | 140,21 | 140,47 | 137,82 | 138,88 | -0,54% | 992.751,00 |
| 26.09.2025 | 137,07 | 140,13 | 136,62 | 139,63 | 2,60% | 1.455.287,00 |
| 25.09.2025 | 135,76 | 138,25 | 134,87 | 136,09 | -0,21% | 927.831,00 |
| 24.09.2025 | 136,51 | 137,75 | 136,10 | 136,37 | -0,23% | 902.171,00 |
| 23.09.2025 | 139,14 | 139,85 | 135,57 | 136,69 | -1,71% | 1.464.415,00 |
| 22.09.2025 | 140,80 | 140,80 | 136,87 | 139,07 | -0,14% | 1.792.389,00 |
| 19.09.2025 | 140,68 | 141,09 | 138,39 | 139,27 | -0,41% | 2.810.467,00 |
| 18.09.2025 | 136,16 | 141,25 | 135,25 | 139,84 | 2,18% | 1.509.702,00 |
| 17.09.2025 | 139,50 | 140,99 | 135,91 | 136,85 | -2,02% | 1.511.871,00 |
| 16.09.2025 | 138,35 | 141,90 | 135,43 | 139,67 | 6,15% | 2.345.248,00 |
| 15.09.2025 | 130,75 | 132,21 | 129,41 | 131,58 | 0,71% | 1.083.531,00 |
| 12.09.2025 | 133,63 | 133,98 | 130,58 | 130,65 | -2,49% | 718.895,00 |
| 11.09.2025 | 132,72 | 136,44 | 132,02 | 133,99 | 0,96% | 1.324.735,00 |
| 10.09.2025 | 130,19 | 133,43 | 129,93 | 132,72 | 1,87% | 890.572,00 |
| 09.09.2025 | 134,73 | 135,48 | 129,97 | 130,29 | -3,16% | 1.327.972,00 |
| 08.09.2025 | 134,48 | 135,56 | 132,69 | 134,54 | -0,07% | 1.385.237,00 |
| 05.09.2025 | 131,70 | 136,10 | 131,43 | 134,63 | 2,88% | 1.290.330,00 |
| 04.09.2025 | 129,43 | 130,94 | 127,44 | 130,86 | 0,98% | 946.197,00 |
| 03.09.2025 | 129,00 | 129,85 | 126,88 | 129,59 | 0,44% | 1.149.110,00 |
| 02.09.2025 | 129,14 | 130,03 | 127,43 | 129,02 | -1,45% | 1.301.499,00 |
| 29.08.2025 | 131,44 | 132,71 | 130,54 | 130,92 | -0,49% | 815.097,00 |
| 28.08.2025 | 133,16 | 133,16 | 130,29 | 131,57 | -0,85% | 727.430,00 |
| 27.08.2025 | 131,17 | 133,07 | 130,95 | 132,70 | 0,74% | 550.035,00 |
| 26.08.2025 | 132,51 | 133,51 | 131,15 | 131,73 | -1,16% | 1.388.051,00 |
| 25.08.2025 | 132,58 | 134,30 | 132,05 | 133,28 | 0,45% | 941.229,00 |
| 22.08.2025 | 127,20 | 132,84 | 126,23 | 132,68 | 5,50% | 2.463.815,00 |
| 21.08.2025 | 125,03 | 126,49 | 124,77 | 125,76 | 0,25% | 1.543.549,00 |
| 20.08.2025 | 127,96 | 128,71 | 125,26 | 125,45 | -2,16% | 1.215.483,00 |
| 19.08.2025 | 126,73 | 128,43 | 125,97 | 128,22 | 1,83% | 1.572.477,00 |
| 18.08.2025 | 126,32 | 126,94 | 125,15 | 125,91 | -0,40% | 899.741,00 |
| 15.08.2025 | 130,45 | 131,01 | 126,32 | 126,42 | -0,83% | 1.017.025,00 |
| 14.08.2025 | 128,38 | 129,62 | 125,74 | 127,48 | -1,36% | 1.034.828,00 |
| 13.08.2025 | 126,01 | 129,85 | 125,77 | 129,24 | 2,90% | 1.712.434,00 |
| 12.08.2025 | 123,38 | 126,65 | 121,68 | 125,60 | 2,61% | 2.063.827,00 |
| 11.08.2025 | 122,85 | 123,23 | 119,89 | 122,41 | -0,50% | 1.378.948,00 |
| 08.08.2025 | 122,93 | 123,87 | 122,16 | 123,02 | 0,78% | 891.413,00 |
| 07.08.2025 | 124,37 | 125,07 | 121,37 | 122,07 | -0,13% | 907.635,00 |
| 06.08.2025 | 122,89 | 123,92 | 121,93 | 122,23 | -1,05% | 969.624,00 |
| 05.08.2025 | 121,54 | 124,16 | 121,40 | 123,53 | 1,79% | 1.114.851,00 |
| 04.08.2025 | 122,30 | 122,94 | 120,87 | 121,36 | -0,83% | 1.005.230,00 |
| 01.08.2025 | 125,11 | 125,19 | 121,66 | 122,37 | -4,07% | 1.623.447,00 |
| 31.07.2025 | 126,66 | 129,06 | 125,30 | 127,56 | 0,09% | 1.367.114,00 |
| 30.07.2025 | 127,38 | 129,15 | 126,21 | 127,45 | -0,03% | 1.246.741,00 |
| 29.07.2025 | 129,58 | 129,80 | 126,45 | 127,49 | -2,10% | 1.475.454,00 |
| 28.07.2025 | 130,31 | 131,41 | 129,55 | 130,23 | -0,46% | 1.026.649,00 |
| 25.07.2025 | 127,41 | 131,01 | 126,16 | 130,83 | 3,15% | 1.033.641,00 |
| 24.07.2025 | 129,61 | 130,02 | 126,47 | 126,83 | -2,98% | 1.269.117,00 |
| 23.07.2025 | 133,40 | 133,47 | 130,64 | 130,72 | -1,15% | 1.183.337,00 |
| 22.07.2025 | 128,08 | 134,66 | 127,60 | 132,24 | -1,70% | 2.669.844,00 |
| 21.07.2025 | 133,56 | 135,80 | 133,00 | 134,53 | 2,20% | 1.588.599,00 |
| 18.07.2025 | 131,58 | 132,09 | 130,54 | 131,63 | 0,37% | 928.996,00 |
| 17.07.2025 | 127,21 | 131,32 | 127,21 | 131,15 | 2,89% | 1.514.940,00 |
| 16.07.2025 | 129,00 | 129,31 | 126,17 | 127,47 | -1,08% | 1.249.829,00 |
| 15.07.2025 | 133,71 | 133,71 | 128,69 | 128,86 | -3,27% | 961.452,00 |
| 14.07.2025 | 134,49 | 134,70 | 133,12 | 133,22 | -1,37% | 750.911,00 |
| 11.07.2025 | 136,97 | 137,92 | 134,16 | 135,07 | -1,67% | 822.411,00 |
| 10.07.2025 | 137,52 | 139,57 | 136,69 | 137,37 | 0,95% | 1.241.235,00 |
| 09.07.2025 | 136,11 | 136,55 | 134,78 | 136,08 | 0,03% | 980.452,00 |
| 08.07.2025 | 134,28 | 137,43 | 133,33 | 136,04 | 1,91% | 1.033.183,00 |
| 07.07.2025 | 132,64 | 134,94 | 132,13 | 133,49 | 0,19% | 953.196,00 |
| 03.07.2025 | 134,92 | 135,21 | 132,97 | 133,24 | -0,61% | 1.496.134,00 |
| 02.07.2025 | 131,61 | 134,34 | 130,93 | 134,06 | 3,00% | 1.639.352,00 |
| 01.07.2025 | 127,81 | 131,91 | 126,31 | 130,16 | 1,70% | 1.993.927,00 |
| 30.06.2025 | 130,41 | 130,71 | 127,93 | 127,98 | -2,46% | 1.278.073,00 |
| 27.06.2025 | 131,22 | 132,21 | 130,45 | 131,21 | -0,22% | 1.876.696,00 |
| 26.06.2025 | 129,79 | 132,30 | 129,00 | 131,50 | 2,35% | 1.251.121,00 |
| 25.06.2025 | 128,32 | 129,10 | 127,22 | 128,48 | 0,20% | 856.110,00 |
| 24.06.2025 | 128,24 | 129,54 | 127,94 | 128,22 | 0,62% | 953.263,00 |
| 23.06.2025 | 125,65 | 127,71 | 124,80 | 127,43 | 1,22% | 1.218.109,00 |
| 20.06.2025 | 131,43 | 131,67 | 124,56 | 125,90 | -3,24% | 4.349.290,00 |
| 18.06.2025 | 131,30 | 134,16 | 129,72 | 130,11 | -2,29% | 1.927.330,00 |
| 17.06.2025 | 131,58 | 134,41 | 130,55 | 133,16 | 0,79% | 1.098.301,00 |
| 16.06.2025 | 134,27 | 134,99 | 131,48 | 132,12 | -1,02% | 1.228.010,00 |
| 13.06.2025 | 130,01 | 133,51 | 130,01 | 133,48 | 1,24% | 1.258.589,00 |
| 12.06.2025 | 129,61 | 132,23 | 129,04 | 131,85 | 1,40% | 1.060.969,00 |
| 11.06.2025 | 131,90 | 131,90 | 127,61 | 130,03 | -2,82% | 1.886.258,00 |
| 10.06.2025 | 133,88 | 135,19 | 133,33 | 133,81 | 0,13% | 1.005.940,00 |
| 09.06.2025 | 134,10 | 135,58 | 133,52 | 133,63 | 0,05% | 1.146.614,00 |
| 06.06.2025 | 133,58 | 135,00 | 133,07 | 133,56 | 1,07% | 1.018.735,00 |
| 05.06.2025 | 135,25 | 135,75 | 131,68 | 132,15 | -2,09% | 1.280.697,00 |
| 04.06.2025 | 136,84 | 137,28 | 134,89 | 134,97 | -1,37% | 1.190.867,00 |
| 03.06.2025 | 135,05 | 137,11 | 130,97 | 136,84 | 0,83% | 1.958.296,00 |
| 02.06.2025 | 135,60 | 142,42 | 134,14 | 135,71 | 10,27% | 3.300.363,00 |
| 30.05.2025 | 124,57 | 124,82 | 121,41 | 123,07 | -1,66% | 2.196.537,00 |
| 29.05.2025 | 127,31 | 127,31 | 123,48 | 125,15 | -1,24% | 1.160.634,00 |