Steel Dynamics Inc
WKN: 903772 / ISIN: US8581191009Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.01.19 | 33,17 | 33,59 | 32,85 | 33,49 | 623602 |
| 10.01.19 | 32,73 | 33,44 | 32,61 | 33,40 | 648908 |
| 09.01.19 | 33,25 | 33,50 | 32,20 | 33,10 | 983530 |
| 08.01.19 | 32,89 | 33,40 | 32,49 | 32,93 | 1607026 |
| 07.01.19 | 31,80 | 32,48 | 31,50 | 31,87 | 1269114 |
| 04.01.19 | 30,65 | 31,70 | 30,65 | 31,54 | 856947 |
| 03.01.19 | 30,23 | 30,60 | 29,70 | 29,96 | 656242 |
| 02.01.19 | 29,16 | 30,60 | 29,16 | 30,45 | 719429 |
| 31.12.18 | 29,86 | 30,12 | 29,43 | 30,04 | 855148 |
| 28.12.18 | 29,84 | 30,40 | 29,69 | 29,87 | 1705488 |
| 27.12.18 | 29,49 | 29,97 | 28,91 | 29,96 | 4865682 |
| 26.12.18 | 29,17 | 30,17 | 29,00 | 30,12 | 4391154 |
| 24.12.18 | 29,75 | 30,15 | 29,04 | 29,05 | 887752 |
| 21.12.18 | 30,11 | 30,89 | 29,98 | 30,12 | 4023784 |
| 20.12.18 | 30,92 | 31,39 | 29,71 | 30,09 | 3675307 |
| 19.12.18 | 31,93 | 32,51 | 30,62 | 30,97 | 4017267 |
| 18.12.18 | 31,29 | 32,25 | 31,29 | 31,88 | 3406588 |
| 17.12.18 | 32,20 | 32,63 | 31,19 | 31,39 | 2642187 |
| 14.12.18 | 31,87 | 33,23 | 31,57 | 32,20 | 2821753 |
| 13.12.18 | 31,95 | 32,88 | 31,95 | 32,38 | 2243188 |
| 12.12.18 | 31,73 | 32,58 | 31,49 | 32,00 | 2892267 |
| 11.12.18 | 32,25 | 32,43 | 31,22 | 31,26 | 2911772 |
| 10.12.18 | 32,18 | 32,24 | 30,62 | 31,81 | 2895169 |
| 07.12.18 | 33,31 | 34,15 | 32,25 | 32,31 | 4597095 |
| 06.12.18 | 33,64 | 34,17 | 33,01 | 33,14 | 3808390 |
