Steel Dynamics Inc
WKN: 903772 / ISIN: US8581191009Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.08.19 | 28,11 | 28,31 | 27,81 | 27,89 | 658214 |
| 19.08.19 | 27,80 | 28,34 | 27,80 | 28,27 | 692736 |
| 16.08.19 | 26,61 | 27,57 | 26,61 | 27,30 | 819728 |
| 15.08.19 | 26,76 | 26,76 | 26,24 | 26,52 | 868357 |
| 14.08.19 | 27,18 | 27,36 | 26,64 | 26,66 | 1000358 |
| 13.08.19 | 27,40 | 28,64 | 27,32 | 27,88 | 894736 |
| 12.08.19 | 27,93 | 28,02 | 27,34 | 27,38 | 656469 |
| 09.08.19 | 29,03 | 29,13 | 27,95 | 28,19 | 765064 |
| 08.08.19 | 29,04 | 29,45 | 28,80 | 29,31 | 907921 |
| 07.08.19 | 28,51 | 29,01 | 28,12 | 28,93 | 825845 |
| 06.08.19 | 28,99 | 29,17 | 28,35 | 29,10 | 759056 |
| 05.08.19 | 28,96 | 29,03 | 28,43 | 28,87 | 1420887 |
| 02.08.19 | 30,09 | 30,32 | 29,22 | 29,65 | 1025741 |
| 01.08.19 | 31,34 | 31,68 | 30,11 | 30,31 | 1337598 |
| 31.07.19 | 32,80 | 32,96 | 31,42 | 31,51 | 1292158 |
| 30.07.19 | 32,29 | 32,87 | 31,97 | 32,86 | 743918 |
| 29.07.19 | 32,56 | 32,85 | 32,19 | 32,61 | 1016879 |
| 26.07.19 | 32,25 | 32,64 | 32,10 | 32,60 | 1055965 |
| 25.07.19 | 32,09 | 32,28 | 31,85 | 32,23 | 852274 |
| 24.07.19 | 31,34 | 32,21 | 31,34 | 32,00 | 1039095 |
| 23.07.19 | 31,50 | 32,42 | 31,41 | 32,10 | 1586126 |
| 22.07.19 | 31,81 | 32,02 | 31,02 | 31,54 | 980138 |
| 19.07.19 | 31,02 | 31,80 | 30,75 | 31,47 | 820398 |
| 18.07.19 | 30,64 | 30,84 | 30,51 | 30,71 | 713310 |
| 17.07.19 | 31,01 | 31,07 | 30,47 | 30,68 | 839661 |
