201,550$
4,36%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 193,14 | 201,76 | 190,38 | 201,54 | 4,35% | 1.086,00 |
| 27.02.2026 | 191,14 | 193,22 | 188,05 | 193,13 | 0,32% | 1.086,00 |
| 26.02.2026 | 191,15 | 193,08 | 188,50 | 192,52 | 0,52% | 804.060,00 |
| 25.02.2026 | 193,47 | 193,93 | 190,34 | 191,53 | 0,35% | 1.218.899,00 |
| 24.02.2026 | 195,94 | 196,15 | 190,70 | 190,87 | -2,62% | 1.141.230,00 |
| 23.02.2026 | 193,39 | 196,35 | 190,33 | 196,01 | 1,35% | 1.221.127,00 |
| 20.02.2026 | 190,70 | 193,43 | 187,06 | 193,39 | 1,47% | 1.318.755,00 |
| 19.02.2026 | 190,52 | 193,56 | 189,71 | 190,58 | -1,12% | 990.437,00 |
| 18.02.2026 | 194,06 | 195,66 | 190,01 | 192,74 | 0,43% | 1.137.524,00 |
| 17.02.2026 | 190,80 | 192,55 | 186,71 | 191,92 | 0,13% | 1.119.925,00 |
| 13.02.2026 | 189,00 | 194,28 | 185,00 | 191,68 | -3,92% | 2.643.679,00 |
| 12.02.2026 | 205,64 | 207,98 | 195,10 | 199,51 | -3,05% | 1.481.951,00 |
| 11.02.2026 | 205,02 | 208,47 | 203,81 | 205,78 | 2,32% | 1.232.709,00 |
| 10.02.2026 | 202,58 | 203,48 | 198,46 | 201,12 | -0,80% | 918.497,00 |
| 09.02.2026 | 200,89 | 203,98 | 197,03 | 202,75 | 0,18% | 1.190.840,00 |
| 06.02.2026 | 195,75 | 202,86 | 195,05 | 202,39 | 4,85% | 1.290.564,00 |
| 05.02.2026 | 195,44 | 199,60 | 190,80 | 193,02 | -2,95% | 1.898.923,00 |
| 04.02.2026 | 193,23 | 199,10 | 191,97 | 198,88 | 3,07% | 1.780.968,00 |
| 03.02.2026 | 187,87 | 195,18 | 187,25 | 192,95 | 3,43% | 1.691.537,00 |
| 02.02.2026 | 178,63 | 186,62 | 178,17 | 186,55 | 3,89% | 1.676.554,00 |
| 30.01.2026 | 180,02 | 183,95 | 178,64 | 179,57 | -1,32% | 1.392.726,00 |
| 29.01.2026 | 177,03 | 182,26 | 175,81 | 181,97 | 4,35% | 1.578.941,00 |
| 28.01.2026 | 176,23 | 176,55 | 173,15 | 174,38 | -0,72% | 1.286.984,00 |
| 27.01.2026 | 173,42 | 177,53 | 170,20 | 175,65 | 1,34% | 1.677.846,00 |
| 26.01.2026 | 184,40 | 185,56 | 173,08 | 173,32 | -4,41% | 2.191.194,00 |
| 23.01.2026 | 178,69 | 181,91 | 177,77 | 181,32 | 1,40% | 1.405.628,00 |
| 22.01.2026 | 181,82 | 182,81 | 177,81 | 178,81 | -0,57% | 1.305.802,00 |
| 21.01.2026 | 173,70 | 180,57 | 173,65 | 179,83 | 4,67% | 1.134.622,00 |
| 20.01.2026 | 173,00 | 173,44 | 170,85 | 171,81 | -1,02% | 979.373,00 |
| 16.01.2026 | 174,65 | 175,30 | 171,77 | 173,58 | -0,87% | 1.022.057,00 |
| 15.01.2026 | 171,78 | 175,63 | 170,40 | 175,11 | 2,52% | 1.921.258,00 |
| 14.01.2026 | 169,26 | 173,05 | 169,13 | 170,80 | 0,57% | 1.511.184,00 |
| 13.01.2026 | 170,13 | 172,13 | 169,17 | 169,84 | 0,29% | 1.023.704,00 |
| 12.01.2026 | 169,19 | 170,79 | 166,53 | 169,35 | 0,05% | 1.088.559,00 |
| 09.01.2026 | 170,34 | 172,43 | 168,00 | 169,27 | -1,68% | 1.153.219,00 |
| 08.01.2026 | 167,22 | 173,10 | 166,16 | 172,16 | 2,58% | 1.040.459,00 |
| 07.01.2026 | 172,30 | 172,50 | 167,16 | 167,83 | -2,84% | 1.430.149,00 |
| 06.01.2026 | 172,42 | 174,05 | 168,67 | 172,74 | 0,53% | 1.674.518,00 |
| 05.01.2026 | 176,33 | 177,50 | 170,13 | 171,83 | -2,40% | 1.775.255,00 |