Metallus Inc. MTUS
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$18,99+0,18 (+0,96 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18,99 | +0,96 % | $18,90 | $19,34 | $18,88 | 300,70K |
| 2026-09-29 | $18,81 | -0,84 % | $19,58 | $19,58 | $18,68 | 378,90K |
| 2026-09-28 | $18,97 | +0,69 % | $19,50 | $19,62 | $18,55 | 381,50K |
| 2026-09-25 | $18,84 | -0,53 % | $18,85 | $19,13 | $18,75 | 211,60K |
| 2026-09-24 | $18,94 | +1,18 % | $18,79 | $19,18 | $18,59 | 273,60K |
| 2026-09-23 | $18,72 | -1,78 % | $18,92 | $19,24 | $18,69 | 355,40K |
| 2026-09-22 | $19,06 | +2,25 % | $18,84 | $19,21 | $18,84 | 388,00K |
| 2026-09-21 | $18,64 | -2,46 % | $19,08 | $19,08 | $18,63 | 248,80K |
| 2026-09-18 | $19,11 | -1,44 % | $19,28 | $19,28 | $18,74 | 695,70K |
| 2026-09-17 | $19,39 | +0,57 % | $19,62 | $19,77 | $19,35 | 278,20K |
| 2026-09-16 | $19,28 | +0,84 % | $19,29 | $19,72 | $19,06 | 239,80K |
| 2026-09-15 | $19,12 | +2,03 % | $18,69 | $19,15 | $18,69 | 263,40K |
| 2026-09-14 | $18,74 | -2,60 % | $18,84 | $19,07 | $18,70 | 284,30K |
| 2026-09-11 | $19,24 | +0,26 % | $19,37 | $19,66 | $19,04 | 268,80K |
| 2026-09-10 | $19,19 | -2,34 % | $19,55 | $19,72 | $19,00 | 328,50K |
| 2026-09-09 | $19,65 | +1,18 % | $19,45 | $19,73 | $19,35 | 368,40K |
| 2026-09-08 | $19,42 | -2,56 % | $19,95 | $20,11 | $19,22 | 447,80K |
| 2026-09-04 | $19,93 | +4,02 % | $19,19 | $20,14 | $19,19 | 322,60K |
| 2026-09-03 | $19,16 | -2,19 % | $19,82 | $19,94 | $19,13 | 318,30K |
| 2026-09-02 | $19,59 | +3,76 % | $19,04 | $19,66 | $19,04 | 286,20K |
| 2026-09-01 | $18,88 | -3,28 % | $18,60 | $19,04 | $18,17 | 462,10K |
| 2026-08-31 | $19,52 | -0,26 % | $19,52 | $19,67 | $19,32 | 382,10K |
| 2026-08-28 | $19,57 | -1,66 % | $19,98 | $20,25 | $19,48 | 332,10K |
| 2026-08-27 | $19,90 | +2,58 % | $19,28 | $19,92 | $19,16 | 225,40K |
| 2026-08-26 | $19,40 | +0,57 % | $19,39 | $19,74 | $19,28 | 240,20K |
| 2026-08-25 | $19,29 | +2,99 % | $18,87 | $19,41 | $18,54 | 276,50K |
| 2026-08-24 | $18,73 | -4,39 % | $19,77 | $20,19 | $18,73 | 367,40K |
| 2026-08-21 | $19,59 | +0,05 % | $19,77 | $20,27 | $19,48 | 373,90K |
| 2026-08-20 | $19,58 | -3,21 % | $19,82 | $20,05 | $19,24 | 411,00K |
| 2026-08-19 | $20,23 | -4,71 % | $21,62 | $21,79 | $20,22 | 383,30K |
| 2026-08-18 | $21,23 | -3,63 % | $21,85 | $21,86 | $20,92 | 230,50K |
| 2026-08-17 | $22,03 | +1,01 % | $21,71 | $22,13 | $21,46 | 250,10K |
| 2026-08-14 | $21,81 | +1,39 % | $21,59 | $21,99 | $21,50 | 242,50K |
| 2026-08-13 | $21,51 | -0,97 % | $21,84 | $21,85 | $21,44 | 307,00K |
| 2026-08-12 | $21,72 | +0,05 % | $21,94 | $22,13 | $21,31 | 351,90K |
| 2026-08-11 | $21,71 | -0,05 % | $21,85 | $22,34 | $21,66 | 301,10K |
| 2026-08-10 | $21,72 | +0,23 % | $21,80 | $22,04 | $21,61 | 330,20K |
| 2026-08-07 | $21,67 | +1,12 % | $21,24 | $22,05 | $21,24 | 447,30K |
| 2026-08-06 | $21,43 | -0,88 % | $21,83 | $22,01 | $21,10 | 473,50K |
| 2026-08-05 | $21,62 | +0,28 % | $22,02 | $22,58 | $21,54 | 549,60K |
| 2026-08-04 | $21,56 | +5,43 % | $20,60 | $22,10 | $19,21 | 904,90K |
| 2026-08-03 | $20,45 | +1,64 % | $19,85 | $20,57 | $19,47 | 299,20K |
| 2026-07-31 | $20,12 | +1,41 % | $19,69 | $20,32 | $19,63 | 546,80K |
| 2026-07-30 | $19,84 | -0,85 % | $20,31 | $20,62 | $19,63 | 351,30K |
| 2026-07-29 | $20,01 | -5,21 % | $21,20 | $21,38 | $19,76 | 445,70K |
| 2026-07-28 | $21,11 | +1,15 % | $21,01 | $21,74 | $21,01 | 341,80K |
| 2026-07-27 | $20,87 | -0,48 % | $21,12 | $21,19 | $20,59 | 409,20K |
| 2026-07-24 | $20,97 | +1,60 % | $20,88 | $21,08 | $20,29 | 460,10K |
| 2026-07-23 | $20,64 | +3,25 % | $19,99 | $20,70 | $19,99 | 731,60K |
| 2026-07-22 | $19,99 | +0,10 % | $19,76 | $20,23 | $19,60 | 298,80K |
| 2026-07-21 | $19,97 | +4,39 % | $19,39 | $20,52 | $19,37 | 377,10K |
| 2026-07-20 | $19,13 | -1,29 % | $19,52 | $19,58 | $18,92 | 385,00K |
| 2026-07-17 | $19,38 | -0,21 % | $19,14 | $19,52 | $19,04 | 427,30K |
| 2026-07-16 | $19,42 | -1,37 % | $19,64 | $20,05 | $19,42 | 333,10K |
| 2026-07-15 | $19,69 | +2,02 % | $19,64 | $19,86 | $19,44 | 359,50K |
| 2026-07-14 | $19,30 | -0,97 % | $19,72 | $19,98 | $19,30 | 385,10K |
| 2026-07-13 | $19,49 | +2,26 % | $19,17 | $19,72 | $19,17 | 267,10K |
| 2026-07-10 | $19,06 | +1,93 % | $18,75 | $19,20 | $18,72 | 204,50K |
| 2026-07-09 | $18,70 | -0,90 % | $18,88 | $18,88 | $18,57 | 331,40K |
| 2026-07-08 | $18,87 | +1,62 % | $18,52 | $18,94 | $18,43 | 266,70K |
| 2026-07-07 | $18,57 | +0,98 % | $18,24 | $18,66 | $18,10 | 412,10K |
| 2026-07-06 | $18,39 | +5,09 % | $17,50 | $18,45 | $17,50 | 341,50K |
| 2026-07-02 | $17,50 | -2,94 % | $18,13 | $18,48 | $17,40 | 472,70K |
| 2026-07-01 | $18,03 | -3,53 % | $18,54 | $18,59 | $17,99 | 507,40K |
| 2026-06-30 | $18,69 | -0,95 % | $18,92 | $19,05 | $18,39 | 355,40K |
| 2026-06-29 | $18,87 | -5,32 % | $19,69 | $19,72 | $18,81 | 378,40K |
| 2026-06-26 | $19,93 | -1,48 % | $20,04 | $20,50 | $19,62 | 822,10K |
| 2026-06-25 | $20,23 | +3,37 % | $19,54 | $20,30 | $19,26 | 340,10K |
| 2026-06-24 | $19,57 | +1,50 % | $19,36 | $19,78 | $19,29 | 344,10K |
| 2026-06-23 | $19,28 | -2,18 % | $19,58 | $19,82 | $19,05 | 334,10K |
| 2026-06-22 | $19,71 | +2,07 % | $19,39 | $19,72 | $19,09 | 341,90K |
| 2026-06-18 | $19,31 | -1,28 % | $19,63 | $19,73 | $19,01 | 1,15M |
| 2026-06-17 | $19,56 | -2,20 % | $19,88 | $20,24 | $19,27 | 387,10K |
| 2026-06-16 | $20,00 | -0,50 % | $20,36 | $20,48 | $19,89 | 235,60K |
| 2026-06-15 | $20,10 | -1,86 % | $20,50 | $20,55 | $19,73 | 287,10K |
| 2026-06-12 | $20,48 | -1,06 % | $20,81 | $21,21 | $20,48 | 338,10K |
| 2026-06-11 | $20,70 | +4,70 % | $20,02 | $20,75 | $19,78 | 307,20K |
| 2026-06-10 | $19,77 | -0,35 % | $19,96 | $20,20 | $19,74 | 294,80K |
| 2026-06-09 | $19,84 | +0,97 % | $19,94 | $20,23 | $19,47 | 266,50K |
| 2026-06-08 | $19,65 | -0,05 % | $19,85 | $20,07 | $19,50 | 313,00K |
| 2026-06-05 | $19,66 | -2,38 % | $20,04 | $20,08 | $19,50 | 303,40K |
| 2026-06-04 | $20,14 | +1,56 % | $19,80 | $20,29 | $19,66 | 243,70K |
| 2026-06-03 | $19,83 | -2,60 % | $20,12 | $20,24 | $19,72 | 302,30K |
| 2026-06-02 | $20,36 | +4,09 % | $19,72 | $20,50 | $19,66 | 262,70K |
| 2026-06-01 | $19,56 | -0,46 % | $19,29 | $19,57 | $18,96 | 248,30K |
| 2026-05-29 | $19,65 | -0,81 % | $19,79 | $19,79 | $19,43 | 357,00K |
| 2026-05-28 | $19,81 | +1,07 % | $19,72 | $19,99 | $19,29 | 325,80K |
| 2026-05-27 | $19,60 | -0,20 % | $19,65 | $19,96 | $19,32 | 456,40K |
| 2026-05-26 | $19,64 | +2,77 % | $19,32 | $19,98 | $19,18 | 369,20K |
| 2026-05-22 | $19,11 | +3,13 % | $18,70 | $19,23 | $18,58 | 337,80K |