46,848€
1,06%
Echtzeit-Aktienkurs United States Steel Corp
Bid:
Ask:
Aktienkurse zur United States Steel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,34 | 46,96 | 46,34 | 46,96 | 1,31% | 404,00 |
| 05.06.2025 | 47,28 | 47,28 | 46,36 | 46,36 | -1,14% | 511,00 |
| 04.06.2025 | 47,12 | 47,20 | 46,65 | 46,89 | -0,29% | 717,00 |
| 03.06.2025 | 46,90 | 47,03 | 46,59 | 47,03 | 0,19% | 325,00 |
| 02.06.2025 | 47,39 | 47,50 | 46,58 | 46,94 | -0,11% | 3.376,00 |
| 30.05.2025 | 46,59 | 46,99 | 46,59 | 46,99 | 0,61% | 223,00 |
| 29.05.2025 | 47,39 | 47,80 | 46,70 | 46,70 | -0,31% | 591,00 |
| 28.05.2025 | 46,95 | 47,03 | 46,76 | 46,85 | 0,44% | 663,00 |
| 27.05.2025 | 46,41 | 47,10 | 45,23 | 46,64 | 0,30% | 4.259,00 |
| 26.05.2025 | 46,50 | 47,40 | 45,00 | 46,50 | -1,22% | 2.221,00 |
| 23.05.2025 | 39,00 | 47,13 | 39,00 | 47,08 | 23,48% | 4.369,00 |
| 22.05.2025 | 37,12 | 38,13 | 37,01 | 38,13 | 4,61% | 191,00 |
| 20.05.2025 | 37,23 | 38,06 | 36,45 | 36,45 | -0,60% | 4.196,00 |
| 19.05.2025 | 35,79 | 36,70 | 35,47 | 36,67 | 1,28% | 994,00 |
| 16.05.2025 | 36,74 | 36,74 | 36,20 | 36,20 | -0,92% | 1.025,00 |
| 15.05.2025 | 36,91 | 36,91 | 36,54 | 36,54 | -2,53% | 20,00 |
| 14.05.2025 | 37,09 | 37,49 | 37,09 | 37,49 | -0,29% | 75,00 |
| 13.05.2025 | 37,73 | 37,73 | 37,60 | 37,60 | -0,01% | 240,00 |
| 12.05.2025 | 37,79 | 38,05 | 37,56 | 37,60 | 1,92% | 361,00 |
| 09.05.2025 | 36,89 | 36,89 | 36,89 | 36,89 | 0,81% | 6,00 |
| 08.05.2025 | 36,26 | 36,60 | 36,26 | 36,60 | 1,94% | 550,00 |
| 07.05.2025 | 37,57 | 37,57 | 35,80 | 35,90 | -5,28% | 469,00 |
| 06.05.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -1,92% | 230,00 |
| 05.05.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -0,74% | 63,00 |
| 02.05.2025 | 38,37 | 38,93 | 38,28 | 38,93 | 1,26% | 1.075,00 |
| 30.04.2025 | 38,63 | 38,63 | 38,28 | 38,45 | 1,81% | 48,00 |
| 29.04.2025 | 37,82 | 37,82 | 37,76 | 37,76 | 0,55% | 6,00 |
| 28.04.2025 | 38,00 | 38,00 | 37,56 | 37,56 | 1,38% | 82,00 |
| 25.04.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 1,29% | 4,00 |
| 24.04.2025 | 36,73 | 36,73 | 36,58 | 36,58 | -1,67% | 130,00 |
| 23.04.2025 | 36,96 | 37,20 | 36,89 | 37,20 | 7,89% | 167,00 |
| 22.04.2025 | 33,87 | 34,48 | 33,65 | 34,48 | -5,68% | 53,00 |
| 17.04.2025 | 37,20 | 37,20 | 36,55 | 36,55 | -0,04% | 409,00 |
| 16.04.2025 | 35,98 | 36,57 | 35,20 | 36,57 | -0,23% | 1.543,00 |
| 15.04.2025 | 35,92 | 36,65 | 35,92 | 36,65 | 1,02% | 674,00 |
| 14.04.2025 | 35,23 | 36,28 | 34,93 | 36,28 | 1,82% | 1.240,00 |
| 11.04.2025 | 36,69 | 36,69 | 34,26 | 35,63 | -2,62% | 1.293,00 |
| 10.04.2025 | 36,22 | 37,62 | 35,65 | 36,59 | -11,91% | 1.016,00 |
| 09.04.2025 | 38,96 | 41,54 | 38,96 | 41,54 | 4,50% | 446,00 |
| 08.04.2025 | 41,88 | 42,09 | 39,75 | 39,75 | -3,01% | 1.545,00 |
| 07.04.2025 | 33,86 | 40,98 | 33,21 | 40,98 | 16,84% | 1.733,00 |
| 04.04.2025 | 35,51 | 35,51 | 33,00 | 35,08 | -2,58% | 1.064,00 |
| 03.04.2025 | 37,01 | 37,01 | 36,01 | 36,01 | -6,80% | 1.259,00 |
| 02.04.2025 | 39,17 | 39,17 | 38,16 | 38,63 | -1,42% | 1.535,00 |
| 01.04.2025 | 38,88 | 39,19 | 38,88 | 39,19 | 0,89% | 4,00 |
| 31.03.2025 | 39,77 | 39,79 | 38,84 | 38,84 | -2,88% | 1.736,00 |
| 28.03.2025 | 42,20 | 42,61 | 39,99 | 39,99 | -0,07% | 877,00 |
| 27.03.2025 | 39,48 | 40,02 | 39,29 | 40,02 | -0,01% | 255,00 |
| 26.03.2025 | 39,85 | 40,03 | 39,85 | 40,03 | 0,72% | 350,00 |
| 25.03.2025 | 38,22 | 39,74 | 38,04 | 39,74 | 4,11% | 1.369,00 |
| 24.03.2025 | 37,89 | 38,70 | 37,89 | 38,17 | 0,22% | 1.450,00 |
| 21.03.2025 | 37,33 | 38,09 | 37,33 | 38,09 | 1,72% | 349,00 |
| 20.03.2025 | 38,37 | 38,37 | 37,39 | 37,44 | -2,10% | 1.722,00 |
| 19.03.2025 | 38,05 | 38,29 | 37,70 | 38,25 | 0,55% | 932,00 |
| 18.03.2025 | 36,83 | 38,25 | 36,61 | 38,04 | 1,67% | 344,00 |
| 17.03.2025 | 36,01 | 37,41 | 35,99 | 37,41 | 6,11% | 2.030,00 |
| 14.03.2025 | 35,32 | 35,32 | 35,26 | 35,26 | -0,33% | 101,00 |
| 13.03.2025 | 35,02 | 35,37 | 34,80 | 35,37 | 0,87% | 388,00 |
| 12.03.2025 | 33,96 | 35,07 | 33,52 | 35,07 | 6,24% | 123,00 |
| 11.03.2025 | 32,33 | 33,01 | 32,30 | 33,01 | 3,72% | 739,00 |
| 10.03.2025 | 33,03 | 33,03 | 31,82 | 31,82 | -6,71% | 241,00 |
| 07.03.2025 | 34,10 | 34,11 | 34,04 | 34,11 | -0,19% | 35,00 |
| 06.03.2025 | 34,47 | 34,74 | 34,18 | 34,18 | -2,86% | 834,00 |
| 05.03.2025 | 35,76 | 35,77 | 34,85 | 35,18 | -2,17% | 1.371,00 |
| 04.03.2025 | 37,28 | 37,42 | 34,92 | 35,96 | -3,33% | 3.600,00 |
| 03.03.2025 | 38,44 | 39,09 | 36,99 | 37,20 | -2,75% | 2.152,00 |
| 28.02.2025 | 37,72 | 38,25 | 37,23 | 38,25 | 0,58% | 799,00 |
| 27.02.2025 | 36,40 | 38,03 | 36,40 | 38,03 | 5,64% | 1.709,00 |
| 26.02.2025 | 36,47 | 36,62 | 36,00 | 36,00 | 0,54% | 2.814,00 |
| 25.02.2025 | 36,01 | 36,40 | 35,54 | 35,81 | -0,68% | 723,00 |
| 24.02.2025 | 34,70 | 36,05 | 34,70 | 36,05 | 2,36% | 1.550,00 |
| 21.02.2025 | 36,02 | 36,46 | 35,22 | 35,22 | -2,84% | 2.019,00 |
| 20.02.2025 | 37,27 | 37,32 | 36,17 | 36,25 | -2,40% | 2.725,00 |
| 19.02.2025 | 36,62 | 37,14 | 36,32 | 37,14 | 0,99% | 1.518,00 |
| 18.02.2025 | 36,99 | 36,99 | 36,42 | 36,78 | 0,29% | 902,00 |
| 17.02.2025 | 36,57 | 36,92 | 36,57 | 36,67 | -0,16% | 191,00 |
| 14.02.2025 | 37,39 | 37,39 | 36,00 | 36,73 | -1,57% | 5.097,00 |
| 13.02.2025 | 37,77 | 37,77 | 36,40 | 37,32 | -0,40% | 11.564,00 |
| 12.02.2025 | 38,04 | 38,04 | 37,47 | 37,47 | -1,04% | 850,00 |
| 11.02.2025 | 38,22 | 38,30 | 37,46 | 37,86 | 1,75% | 5.755,00 |
| 10.02.2025 | 42,00 | 42,00 | 36,36 | 37,21 | 3,56% | 10.155,00 |
| 07.02.2025 | 37,86 | 38,91 | 35,93 | 35,93 | -3,80% | 717,00 |
| 06.02.2025 | 36,64 | 38,00 | 36,39 | 37,35 | 3,48% | 1.615,00 |
| 05.02.2025 | 36,31 | 36,31 | 36,10 | 36,10 | 2,57% | 655,00 |
| 04.02.2025 | 35,51 | 35,51 | 35,10 | 35,19 | -1,07% | 380,00 |
| 03.02.2025 | 35,48 | 38,00 | 35,48 | 35,57 | -1,19% | 2.828,00 |
| 31.01.2025 | 35,36 | 36,00 | 35,36 | 36,00 | 2,55% | 143,00 |
| 30.01.2025 | 35,26 | 35,26 | 35,11 | 35,11 | 0,41% | 300,00 |
| 29.01.2025 | 35,17 | 35,17 | 34,96 | 34,96 | -1,51% | 546,00 |
| 28.01.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 1,27% | 100,00 |
| 27.01.2025 | 35,61 | 35,61 | 34,85 | 35,05 | -0,67% | 2.088,00 |
| 24.01.2025 | 35,57 | 35,57 | 35,29 | 35,29 | -1,08% | 216,00 |
| 23.01.2025 | 34,92 | 35,67 | 34,92 | 35,67 | 1,29% | 218,00 |
| 22.01.2025 | 34,99 | 35,55 | 34,99 | 35,22 | 0,13% | 281,00 |
| 21.01.2025 | 35,04 | 35,86 | 34,81 | 35,17 | 0,66% | 1.146,00 |
| 20.01.2025 | 35,19 | 35,19 | 34,76 | 34,94 | -0,17% | 1.811,00 |
| 17.01.2025 | 35,06 | 35,11 | 34,89 | 35,00 | 1,11% | 1.195,00 |
| 16.01.2025 | 35,38 | 35,82 | 34,62 | 34,62 | -2,40% | 227,00 |
| 15.01.2025 | 35,72 | 35,97 | 35,05 | 35,47 | -0,31% | 462,00 |
| 14.01.2025 | 35,54 | 35,58 | 35,13 | 35,58 | -0,28% | 1.216,00 |