United States Steel

X
🏛️ Vereinigte Staaten →
54.84
Letzte Aktualisierung: 2025-06-17
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-06-17 54.83 54.89 54.78 54.84 15.3M
2025-06-16 54.79 54.91 54.77 54.85 17.1M
2025-06-13 51.75 52.70 51.47 52.19 22.7M
2025-06-12 53.45 54.13 53.41 53.71 5.0M
2025-06-11 53.83 54.00 53.39 53.48 6.2M
2025-06-10 53.00 53.92 52.91 53.89 4.5M
2025-06-09 53.25 53.43 52.92 53.14 3.6M
2025-06-06 53.05 53.89 53.00 53.40 7.9M
2025-06-05 53.73 54.24 52.68 52.96 14.7M
2025-06-04 53.70 53.86 53.38 53.75 4.2M
2025-06-03 53.60 53.83 53.24 53.76 7.6M
2025-06-02 53.45 53.90 53.18 53.53 17.5M
2025-05-30 53.00 54.03 52.84 53.82 19.2M
2025-05-29 53.20 53.60 52.88 53.23 7.5M
2025-05-28 52.86 53.47 52.70 53.34 12.0M
2025-05-27 52.02 53.25 51.30 53.04 42.8M
2025-05-23 44.25 54.00 43.75 52.01 54.2M
2025-05-22 42.02 43.57 41.59 42.90 9.6M
2025-05-21 41.04 42.94 41.04 42.02 6.9M
2025-05-20 42.00 42.10 40.66 41.18 4.7M
2025-05-19 40.08 41.69 39.56 41.62 7.7M
2025-05-16 41.06 41.14 40.24 40.35 4.2M
2025-05-15 41.30 41.50 40.57 41.20 2.8M
2025-05-14 41.77 42.12 41.08 41.68 3.0M
2025-05-13 42.25 42.53 41.46 41.79 2.9M
2025-05-12 43.09 43.17 41.46 42.02 3.7M
2025-05-09 41.90 42.81 41.18 42.43 4.3M
2025-05-08 40.91 42.08 40.79 41.42 3.9M
2025-05-07 42.26 42.33 40.41 40.53 3.9M
2025-05-06 42.50 43.12 42.10 42.26 2.4M
2025-05-05 43.60 43.92 42.53 42.89 4.3M
2025-05-02 43.36 44.35 42.49 44.05 6.7M
2025-05-01 44.38 44.71 43.20 43.46 6.2M
2025-04-30 42.83 43.80 42.45 43.71 4.2M
2025-04-29 43.15 43.99 43.12 43.81 3.5M
2025-04-28 42.83 43.59 42.58 43.25 4.9M
2025-04-25 42.20 42.90 41.99 42.68 5.1M
2025-04-24 41.53 42.37 41.53 42.26 3.0M
2025-04-23 41.34 42.18 40.91 41.99 5.8M
2025-04-22 39.43 40.90 39.39 40.58 5.9M
2025-04-21 40.93 40.95 38.57 39.01 6.0M
2025-04-17 42.35 42.40 41.42 41.56 3.9M
2025-04-16 40.40 42.13 40.21 41.82 5.1M
2025-04-15 40.94 41.78 40.85 41.39 4.2M
2025-04-14 39.93 41.27 39.20 40.91 4.4M
2025-04-11 41.10 41.20 38.38 40.06 11.7M
2025-04-10 40.45 43.23 40.45 40.87 14.5M
2025-04-09 44.70 46.18 42.93 45.14 15.4M
2025-04-08 45.25 45.50 43.12 44.05 9.9M
2025-04-07 37.52 44.74 36.92 44.50 24.5M
2025-04-04 37.58 38.62 35.87 38.29 9.3M
2025-04-03 40.86 41.50 38.93 38.95 8.4M
2025-04-02 41.70 42.75 41.38 42.40 6.4M
2025-04-01 42.21 44.20 41.39 42.17 9.8M
2025-03-31 41.75 42.76 41.07 42.26 9.1M
2025-03-28 44.80 44.87 42.28 43.00 10.0M
2025-03-27 43.03 43.44 42.43 42.98 4.0M
2025-03-26 43.20 43.61 42.44 42.96 4.2M
2025-03-25 41.12 43.19 41.12 43.00 6.7M
2025-03-24 41.38 42.02 40.67 41.15 6.1M
2025-03-21 40.15 41.17 40.08 40.90 4.9M
2025-03-20 41.25 41.54 40.45 41.06 6.2M
2025-03-19 41.70 41.88 41.21 41.62 7.7M
2025-03-18 40.30 42.10 40.06 41.70 6.7M
2025-03-17 40.06 41.25 39.22 40.11 11.6M
2025-03-14 37.85 39.03 37.53 39.00 3.0M
2025-03-13 38.06 38.67 37.46 37.52 2.9M
2025-03-12 37.46 38.60 36.55 38.05 6.4M
2025-03-11 35.03 37.15 35.00 37.06 8.8M
2025-03-10 35.76 36.00 34.17 35.14 7.5M
2025-03-07 37.02 37.45 35.91 36.23 5.2M
2025-03-06 37.22 37.59 36.69 37.19 2.9M
2025-03-05 38.23 38.50 37.24 37.45 3.7M
2025-03-04 38.30 38.63 36.41 37.70 3.8M
2025-03-03 40.50 40.91 38.78 38.84 3.5M
2025-02-28 39.00 40.24 38.97 40.22 5.6M
2025-02-27 38.39 39.93 38.04 38.95 5.5M
2025-02-26 38.31 38.52 37.66 37.75 3.1M
2025-02-25 37.73 38.14 37.34 38.11 3.5M
2025-02-24 37.20 38.11 36.71 37.69 3.8M
2025-02-21 37.75 38.25 36.81 36.96 4.2M
2025-02-20 38.71 38.75 37.66 37.93 3.4M
2025-02-19 37.90 39.24 37.62 39.04 4.6M
2025-02-18 38.43 38.69 37.85 38.27 4.0M
2025-02-14 38.90 39.13 37.64 38.43 5.5M
2025-02-13 38.89 39.21 37.81 38.82 6.5M
2025-02-12 39.00 39.46 38.55 38.55 4.4M
2025-02-11 38.85 39.53 38.47 39.26 6.8M
2025-02-10 38.31 39.18 37.46 38.70 14.9M
2025-02-07 39.71 41.38 35.15 36.98 31.7M
2025-02-06 38.50 39.68 38.00 39.27 10.4M
2025-02-05 37.85 38.15 37.42 37.92 3.6M
2025-02-04 36.73 37.82 36.46 37.80 2.7M
2025-02-03 36.70 37.49 36.43 36.44 3.7M
2025-01-31 36.15 37.69 36.06 36.85 4.6M
2025-01-30 36.88 37.03 36.25 36.53 3.5M
2025-01-29 36.36 37.52 36.05 36.54 4.4M
2025-01-28 37.00 37.01 36.21 36.33 6.1M
2025-01-27 36.75 37.55 36.62 36.82 3.5M
2025-01-24 37.30 37.84 37.27 37.41 3.4M
2025-01-23 36.47 37.33 36.23 37.09 2.7M
2025-01-22 36.41 37.06 36.27 36.47 3.3M
2025-01-21 36.64 37.33 35.98 36.58 4.0M
2025-01-17 35.89 36.50 35.75 36.04 3.4M
2025-01-16 36.70 36.94 35.74 35.80 4.9M
2025-01-15 36.71 37.42 35.85 36.51 5.1M
2025-01-14 36.43 37.23 36.31 36.49 7.0M
2025-01-13 35.32 37.75 34.67 36.34 30.5M
2025-01-10 32.79 34.44 32.74 34.24 7.9M
2025-01-08 33.15 33.45 32.03 32.78 6.2M
2025-01-07 33.10 34.18 32.92 33.30 10.1M
2025-01-06 31.93 33.06 31.43 32.95 14.5M
2025-01-03 30.35 31.39 29.87 30.47 31.4M
2025-01-02 34.21 34.37 32.40 32.60 6.1M