35,035€
-0,51%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 33,51 | 36,52 | 33,51 | 35,68 | 6,78% | 9.902,00 |
| 10.01.2025 | 32,06 | 33,41 | 31,97 | 33,41 | 4,60% | 1.489,00 |
| 09.01.2025 | 31,92 | 31,98 | 31,85 | 31,94 | 2,04% | - |
| 08.01.2025 | 32,38 | 32,51 | 31,30 | 31,30 | -2,19% | 401,00 |
| 07.01.2025 | 31,81 | 32,24 | 31,55 | 32,00 | 1,59% | 1.444,00 |
| 06.01.2025 | 30,01 | 31,50 | 30,01 | 31,50 | 5,94% | 1.185,00 |
| 03.01.2025 | 29,00 | 30,11 | 28,01 | 29,74 | -7,08% | 5.712,00 |
| 02.01.2025 | 32,83 | 33,44 | 32,00 | 32,00 | 7,58% | 4.322,00 |
| 30.12.2024 | 30,06 | 30,06 | 29,75 | 29,75 | -0,58% | 61,00 |
| 27.12.2024 | 30,20 | 30,20 | 29,71 | 29,92 | 3,60% | 688,00 |
| 23.12.2024 | 29,27 | 29,27 | 28,88 | 28,88 | -1,52% | 126,00 |
| 20.12.2024 | 29,01 | 29,33 | 28,14 | 29,33 | -2,96% | 1.355,00 |
| 19.12.2024 | 30,10 | 30,22 | 30,10 | 30,22 | -0,52% | 2.552,00 |
| 18.12.2024 | 30,57 | 30,88 | 30,19 | 30,38 | -1,83% | - |
| 17.12.2024 | 31,22 | 31,22 | 30,95 | 30,95 | -1,43% | 672,00 |
| 16.12.2024 | 31,90 | 31,90 | 31,36 | 31,40 | -0,08% | 1.068,00 |
| 13.12.2024 | 32,62 | 32,62 | 31,42 | 31,42 | -5,83% | 408,00 |
| 12.12.2024 | 33,41 | 33,53 | 33,37 | 33,37 | -1,30% | 963,00 |
| 11.12.2024 | 33,62 | 33,82 | 33,41 | 33,81 | 2,44% | 994,00 |
| 10.12.2024 | 36,82 | 36,82 | 31,83 | 33,00 | -10,97% | 552,00 |
| 09.12.2024 | 37,07 | 37,07 | 37,07 | 37,07 | 3,91% | 460,00 |
| 06.12.2024 | 36,64 | 36,78 | 35,67 | 35,67 | -1,18% | 678,00 |
| 05.12.2024 | 36,64 | 36,64 | 36,09 | 36,10 | -1,38% | 1.929,00 |
| 04.12.2024 | 36,13 | 36,60 | 35,61 | 36,60 | 2,26% | 156,00 |
| 03.12.2024 | 37,00 | 37,30 | 35,38 | 35,79 | -8,32% | 3.450,00 |
| 02.12.2024 | 38,98 | 39,06 | 38,98 | 39,04 | 1,52% | 519,00 |
| 29.11.2024 | 38,45 | 38,86 | 38,45 | 38,46 | 0,48% | 525,00 |
| 28.11.2024 | 38,27 | 38,27 | 38,27 | 38,27 | 1,32% | 100,00 |
| 27.11.2024 | 37,77 | 37,77 | 37,77 | 37,77 | 2,94% | 239,00 |
| 26.11.2024 | 36,70 | 37,11 | 36,69 | 36,69 | -1,48% | 849,00 |
| 25.11.2024 | 37,22 | 37,24 | 37,02 | 37,24 | -1,39% | 870,00 |
| 22.11.2024 | 39,09 | 39,09 | 37,77 | 37,77 | 0,39% | 306,00 |
| 21.11.2024 | 37,04 | 37,62 | 37,04 | 37,62 | 2,40% | 66,00 |
| 20.11.2024 | 36,72 | 36,74 | 36,72 | 36,74 | 1,44% | 40,00 |
| 19.11.2024 | 36,01 | 36,22 | 36,01 | 36,22 | 2,17% | 388,00 |
| 18.11.2024 | 34,36 | 35,45 | 34,12 | 35,45 | 5,04% | 1.563,00 |
| 15.11.2024 | 34,49 | 34,95 | 33,65 | 33,75 | -2,75% | 1.520,00 |
| 14.11.2024 | 35,98 | 35,98 | 34,71 | 34,71 | 0,09% | 200,00 |
| 13.11.2024 | 37,73 | 37,95 | 34,68 | 34,68 | -7,51% | 537,00 |
| 12.11.2024 | 37,95 | 37,97 | 37,41 | 37,49 | -2,48% | 589,00 |
| 11.11.2024 | 38,45 | 38,58 | 38,45 | 38,45 | -0,76% | 161,00 |
| 08.11.2024 | 39,08 | 39,58 | 38,74 | 38,74 | -0,93% | 1.402,00 |
| 07.11.2024 | 39,58 | 40,30 | 39,11 | 39,11 | -1,40% | 567,00 |
| 06.11.2024 | 40,00 | 41,00 | 37,84 | 39,66 | 10,78% | 4.539,00 |
| 05.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,46% | 165,00 |
| 04.11.2024 | 35,31 | 35,31 | 35,29 | 35,29 | -1,93% | 29,00 |
| 01.11.2024 | 36,14 | 36,14 | 35,95 | 35,98 | 2,22% | 105,00 |
| 31.10.2024 | 36,29 | 36,60 | 35,20 | 35,20 | -3,38% | 721,00 |
| 30.10.2024 | 36,36 | 36,43 | 36,36 | 36,43 | -0,03% | 615,00 |
| 29.10.2024 | 35,56 | 36,44 | 35,56 | 36,44 | 1,50% | 852,00 |
| 28.10.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,57% | 90,00 |
| 25.10.2024 | 36,00 | 36,45 | 36,00 | 36,11 | -2,25% | 1.350,00 |
| 24.10.2024 | 36,27 | 36,94 | 36,25 | 36,94 | 0,94% | 2.472,00 |
| 23.10.2024 | 36,11 | 36,59 | 35,92 | 36,59 | 2,08% | 1.200,00 |
| 22.10.2024 | 35,55 | 35,85 | 35,55 | 35,85 | 0,67% | 894,00 |
| 21.10.2024 | 34,94 | 35,61 | 34,94 | 35,61 | 1,73% | 97,00 |
| 17.10.2024 | 34,93 | 35,00 | 34,93 | 35,00 | 1,60% | 64,00 |
| 16.10.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 3,64% | 383,00 |
| 15.10.2024 | 33,33 | 33,33 | 33,24 | 33,24 | -0,45% | 190,00 |
| 14.10.2024 | 33,59 | 33,59 | 33,19 | 33,39 | 0,27% | 1.069,00 |
| 11.10.2024 | 32,14 | 33,30 | 32,14 | 33,30 | 4,50% | 509,00 |
| 08.10.2024 | 31,99 | 31,99 | 31,87 | 31,87 | -0,92% | 751,00 |
| 07.10.2024 | 32,09 | 32,16 | 32,09 | 32,16 | 1,71% | 70,00 |
| 02.10.2024 | 31,58 | 31,73 | 31,42 | 31,62 | -0,46% | 408,00 |
| 01.10.2024 | 31,84 | 31,89 | 31,77 | 31,77 | 0,79% | 43,00 |
| 30.09.2024 | 31,95 | 31,95 | 31,22 | 31,52 | -0,74% | 422,00 |
| 27.09.2024 | 32,34 | 32,34 | 31,75 | 31,75 | -2,01% | 821,00 |
| 26.09.2024 | 34,22 | 34,65 | 32,40 | 32,40 | -1,70% | 1.075,00 |
| 25.09.2024 | 33,11 | 33,11 | 32,96 | 32,96 | -4,42% | 525,00 |
| 24.09.2024 | 34,56 | 35,02 | 34,36 | 34,49 | -1,17% | 1.362,00 |
| 23.09.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,30% | 100,00 |
| 20.09.2024 | 34,25 | 35,00 | 34,25 | 35,00 | 4,90% | 2.140,00 |
| 19.09.2024 | 33,43 | 33,65 | 33,37 | 33,37 | 0,63% | 745,00 |
| 18.09.2024 | 33,46 | 33,75 | 32,97 | 33,16 | 2,11% | 2.991,00 |
| 17.09.2024 | 32,55 | 32,55 | 32,32 | 32,47 | -1,25% | 305,00 |
| 16.09.2024 | 32,41 | 32,89 | 32,41 | 32,88 | -0,51% | 231,00 |
| 13.09.2024 | 31,20 | 34,00 | 31,19 | 33,05 | 4,75% | 5.081,00 |
| 12.09.2024 | 30,92 | 31,55 | 30,92 | 31,55 | 3,95% | 1.234,00 |
| 11.09.2024 | 28,29 | 30,44 | 27,69 | 30,35 | 6,29% | 3.163,00 |
| 10.09.2024 | 30,15 | 30,15 | 28,49 | 28,56 | -2,31% | 725,00 |
| 09.09.2024 | 28,56 | 29,23 | 28,56 | 29,23 | 3,41% | 872,00 |
| 06.09.2024 | 27,56 | 29,02 | 27,56 | 28,27 | 5,00% | 2.281,00 |
| 05.09.2024 | 27,01 | 27,50 | 26,81 | 26,92 | 0,65% | 4.661,00 |
| 04.09.2024 | 32,69 | 33,30 | 24,99 | 26,75 | -18,30% | 5.373,00 |
| 03.09.2024 | 33,27 | 33,27 | 31,71 | 32,74 | -4,58% | 1.499,00 |
| 02.09.2024 | 34,31 | 34,31 | 34,31 | 34,31 | -1,62% | 3,00 |
| 30.08.2024 | 34,81 | 35,34 | 34,68 | 34,87 | 3,70% | 1.642,00 |
| 28.08.2024 | 33,65 | 33,65 | 33,63 | 33,63 | 0,43% | 518,00 |
| 26.08.2024 | 33,20 | 33,48 | 33,20 | 33,48 | -3,85% | 681,00 |
| 21.08.2024 | 34,82 | 34,82 | 34,82 | 34,82 | 1,37% | 111,00 |
| 20.08.2024 | 34,69 | 35,05 | 34,35 | 34,35 | -3,44% | 712,00 |
| 19.08.2024 | 37,86 | 37,86 | 35,58 | 35,58 | -6,31% | 338,00 |
| 15.08.2024 | 37,97 | 37,97 | 37,97 | 37,97 | 0,98% | 1,00 |