39,083€
-0,26%
Echtzeit-Aktienkurs United States Steel Corp.
Bid:
Ask:
Aktienkurse zur United States Steel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 6,74% | 1.489,00 |
| 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 | -2,34% | 2.552,00 |
| 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 |