48,120$
-3,39%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 48,40 | 48,57 | 48,10 | 48,12 | -3,39% | 522,00 |
| 26.06.2025 | 49,83 | 50,22 | 49,50 | 49,81 | -0,08% | 142.442,00 |
| 25.06.2025 | 49,38 | 50,16 | 49,24 | 49,85 | 1,34% | 180.120,00 |
| 24.06.2025 | 47,53 | 49,36 | 47,53 | 49,19 | 5,42% | 207.277,00 |
| 23.06.2025 | 46,03 | 46,78 | 45,57 | 46,66 | -1,58% | 215.434,00 |
| 20.06.2025 | 47,92 | 48,31 | 47,23 | 47,41 | 0,36% | 253.729,00 |
| 18.06.2025 | 47,25 | 47,53 | 47,11 | 47,24 | 1,37% | 125.534,00 |
| 17.06.2025 | 47,43 | 47,43 | 46,54 | 46,60 | -2,37% | 144.951,00 |
| 16.06.2025 | 48,00 | 48,32 | 47,68 | 47,73 | -1,55% | 143.102,00 |
| 13.06.2025 | 48,47 | 48,71 | 48,12 | 48,48 | -1,20% | 101.062,00 |
| 12.06.2025 | 48,81 | 49,21 | 48,78 | 49,07 | 0,33% | 93.365,00 |
| 11.06.2025 | 48,95 | 49,09 | 48,66 | 48,91 | -0,10% | 140.070,00 |
| 10.06.2025 | 48,50 | 48,96 | 48,27 | 48,96 | 1,49% | 169.887,00 |
| 09.06.2025 | 47,50 | 48,46 | 47,50 | 48,24 | 1,11% | 169.067,00 |
| 06.06.2025 | 47,98 | 48,07 | 47,55 | 47,71 | 0,06% | 107.835,00 |
| 05.06.2025 | 47,06 | 48,20 | 47,03 | 47,68 | 5,05% | 179.141,00 |
| 04.06.2025 | 45,20 | 45,62 | 45,11 | 45,39 | 1,18% | 80.726,00 |
| 03.06.2025 | 44,06 | 45,08 | 44,01 | 44,86 | 1,24% | 117.674,00 |
| 02.06.2025 | 44,78 | 45,00 | 44,07 | 44,31 | -3,04% | 196.021,00 |
| 30.05.2025 | 45,69 | 45,86 | 45,00 | 45,70 | -1,55% | 238.161,00 |
| 29.05.2025 | 46,18 | 46,52 | 45,83 | 46,42 | 1,80% | 186.433,00 |
| 28.05.2025 | 45,12 | 45,89 | 45,00 | 45,60 | 3,61% | 233.116,00 |
| 27.05.2025 | 43,13 | 44,02 | 43,09 | 44,01 | 2,95% | 207.149,00 |
| 23.05.2025 | 42,91 | 42,93 | 42,35 | 42,75 | 0,00% | 174.834,00 |
| 22.05.2025 | 43,25 | 43,25 | 42,51 | 42,75 | -1,27% | 160.649,00 |
| 21.05.2025 | 43,64 | 43,89 | 43,20 | 43,30 | -0,51% | 144.407,00 |
| 20.05.2025 | 43,76 | 43,80 | 43,38 | 43,52 | -2,75% | 176.130,00 |
| 19.05.2025 | 43,99 | 44,75 | 43,88 | 44,75 | 0,92% | 135.592,00 |
| 16.05.2025 | 44,55 | 44,59 | 44,08 | 44,34 | -1,07% | 142.986,00 |
| 15.05.2025 | 44,52 | 44,93 | 44,24 | 44,82 | 0,43% | 128.800,00 |
| 14.05.2025 | 45,58 | 45,61 | 44,50 | 44,63 | -3,13% | 536.606,00 |
| 13.05.2025 | 46,14 | 46,25 | 45,40 | 46,07 | -2,02% | 202.812,00 |
| 12.05.2025 | 47,21 | 47,37 | 46,76 | 47,02 | 1,40% | 139.833,00 |
| 09.05.2025 | 46,47 | 46,73 | 45,92 | 46,37 | -0,13% | 106.283,00 |
| 08.05.2025 | 46,43 | 46,83 | 46,35 | 46,43 | -0,19% | 190.574,00 |
| 07.05.2025 | 46,82 | 46,93 | 46,24 | 46,52 | 0,26% | 253.951,00 |
| 06.05.2025 | 46,36 | 46,77 | 46,10 | 46,40 | -0,13% | 166.110,00 |
| 05.05.2025 | 46,21 | 46,71 | 46,21 | 46,46 | 0,63% | 110.491,00 |
| 02.05.2025 | 46,16 | 46,46 | 45,79 | 46,17 | 1,99% | 224.987,00 |
| 01.05.2025 | 45,80 | 46,20 | 45,16 | 45,27 | -0,57% | 161.659,00 |
| 30.04.2025 | 45,17 | 45,60 | 44,72 | 45,53 | -1,36% | 109.592,00 |
| 29.04.2025 | 46,00 | 46,27 | 45,77 | 46,16 | 0,20% | 173.197,00 |
| 28.04.2025 | 46,09 | 46,38 | 45,73 | 46,07 | 0,72% | 275.020,00 |
| 25.04.2025 | 45,21 | 45,89 | 45,08 | 45,74 | -0,35% | 197.066,00 |
| 24.04.2025 | 44,45 | 46,10 | 44,45 | 45,90 | -0,91% | 197.575,00 |
| 23.04.2025 | 46,28 | 46,87 | 46,08 | 46,32 | 3,28% | 368.068,00 |
| 22.04.2025 | 44,44 | 45,19 | 44,20 | 44,85 | 2,33% | 279.451,00 |
| 21.04.2025 | 44,41 | 44,76 | 43,30 | 43,83 | -2,25% | 215.217,00 |
| 17.04.2025 | 44,94 | 45,05 | 44,46 | 44,84 | 0,16% | 301.211,00 |
| 16.04.2025 | 44,67 | 45,50 | 44,25 | 44,77 | -1,17% | 245.220,00 |
| 15.04.2025 | 45,30 | 45,70 | 45,05 | 45,30 | 0,38% | 307.377,00 |
| 14.04.2025 | 45,08 | 45,50 | 44,58 | 45,13 | -1,10% | 476.171,00 |
| 11.04.2025 | 44,05 | 45,84 | 43,94 | 45,63 | 4,63% | 539.827,00 |
| 10.04.2025 | 44,61 | 44,66 | 43,10 | 43,61 | -4,36% | 366.976,00 |
| 09.04.2025 | 41,51 | 45,98 | 41,51 | 45,60 | 10,07% | 868.425,00 |
| 08.04.2025 | 44,45 | 44,52 | 40,80 | 41,43 | -5,76% | 583.718,00 |
| 07.04.2025 | 43,20 | 46,20 | 42,77 | 43,96 | -1,01% | 799.426,00 |
| 04.04.2025 | 46,00 | 46,55 | 43,68 | 44,41 | -1,62% | 622.586,00 |
| 03.04.2025 | 46,11 | 46,29 | 45,14 | 45,14 | -3,44% | 468.961,00 |
| 02.04.2025 | 46,44 | 46,86 | 45,63 | 46,75 | -1,45% | 403.143,00 |
| 01.04.2025 | 47,82 | 47,82 | 47,15 | 47,44 | -0,19% | 338.648,00 |
| 31.03.2025 | 47,04 | 47,96 | 47,01 | 47,53 | -2,44% | 263.141,00 |
| 28.03.2025 | 49,58 | 49,81 | 48,30 | 48,72 | -3,94% | 548.987,00 |
| 27.03.2025 | 50,62 | 51,05 | 50,50 | 50,72 | -1,09% | 348.878,00 |
| 26.03.2025 | 51,59 | 52,02 | 50,83 | 51,28 | -0,87% | 571.985,00 |
| 25.03.2025 | 51,25 | 51,86 | 51,20 | 51,73 | -0,60% | 1.097.432,00 |
| 24.03.2025 | 51,52 | 52,27 | 51,20 | 52,04 | 0,21% | 1.065.844,00 |
| 21.03.2025 | 53,05 | 53,62 | 51,26 | 51,93 | -6,13% | 1.531.251,00 |
| 20.03.2025 | 56,23 | 56,30 | 54,97 | 55,32 | 3,75% | 484.951,00 |
| 19.03.2025 | 52,90 | 53,62 | 52,47 | 53,32 | 1,54% | 245.982,00 |
| 18.03.2025 | 52,27 | 52,58 | 51,63 | 52,51 | -0,85% | 143.906,00 |
| 17.03.2025 | 52,50 | 53,26 | 52,31 | 52,96 | 1,20% | 223.459,00 |
| 14.03.2025 | 53,05 | 53,19 | 52,19 | 52,33 | -1,32% | 210.192,00 |
| 13.03.2025 | 52,58 | 53,20 | 52,44 | 53,03 | -0,38% | 236.836,00 |
| 12.03.2025 | 53,46 | 53,80 | 52,75 | 53,23 | 4,76% | 403.773,00 |
| 11.03.2025 | 51,02 | 51,13 | 50,07 | 50,81 | -1,72% | 388.791,00 |
| 10.03.2025 | 51,80 | 52,05 | 50,95 | 51,70 | -3,24% | 499.172,00 |
| 07.03.2025 | 54,10 | 54,14 | 52,53 | 53,43 | 5,47% | 512.879,00 |
| 06.03.2025 | 50,54 | 51,51 | 50,25 | 50,66 | 2,86% | 431.822,00 |
| 05.03.2025 | 47,59 | 49,31 | 47,11 | 49,25 | 8,22% | 517.166,00 |
| 04.03.2025 | 45,36 | 46,13 | 44,60 | 45,51 | -0,50% | 195.710,00 |
| 03.03.2025 | 46,74 | 46,99 | 45,32 | 45,74 | -1,08% | 216.023,00 |
| 28.02.2025 | 46,77 | 46,86 | 45,65 | 46,24 | -3,24% | 273.042,00 |
| 27.02.2025 | 48,73 | 48,88 | 47,55 | 47,79 | -1,40% | 276.421,00 |
| 26.02.2025 | 48,73 | 49,03 | 48,34 | 48,47 | 2,34% | 273.751,00 |
| 25.02.2025 | 47,16 | 47,68 | 46,61 | 47,36 | -2,03% | 289.084,00 |
| 24.02.2025 | 48,14 | 48,60 | 47,70 | 48,34 | 2,37% | 394.687,00 |
| 21.02.2025 | 48,43 | 48,81 | 46,86 | 47,22 | 1,55% | 517.918,00 |
| 20.02.2025 | 46,24 | 47,08 | 46,24 | 46,50 | 4,68% | 247.417,00 |
| 19.02.2025 | 44,42 | 44,67 | 44,16 | 44,42 | 2,16% | 196.091,00 |
| 18.02.2025 | 43,06 | 43,48 | 42,84 | 43,48 | 1,78% | 127.987,00 |
| 14.02.2025 | 42,95 | 43,21 | 42,42 | 42,72 | -0,51% | 114.454,00 |
| 13.02.2025 | 42,16 | 43,07 | 42,00 | 42,94 | 7,84% | 290.543,00 |
| 12.02.2025 | 40,00 | 40,37 | 39,40 | 39,82 | -1,58% | 239.468,00 |
| 11.02.2025 | 40,73 | 40,73 | 40,20 | 40,46 | -2,06% | 193.735,00 |
| 10.02.2025 | 40,82 | 41,31 | 40,78 | 41,31 | 2,18% | 237.606,00 |
| 07.02.2025 | 41,69 | 41,80 | 40,34 | 40,43 | -3,58% | 372.207,00 |
| 06.02.2025 | 42,00 | 42,29 | 41,83 | 41,93 | 0,50% | 191.486,00 |
| 05.02.2025 | 42,01 | 42,06 | 41,58 | 41,72 | -0,05% | 230.473,00 |
| 04.02.2025 | 41,10 | 42,31 | 41,01 | 41,74 | 0,48% | 226.039,00 |