Steel Dynamics, Inc. STLD
NASDAQ · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$221,61+0,24 (+0,11 %)
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 | $221,61 | -0,13 % | $221,87 | $226,00 | $220,46 | 1,22M |
| 2026-09-29 | $221,90 | -3,69 % | $231,86 | $232,13 | $221,65 | 1,17M |
| 2026-09-28 | $230,39 | -1,40 % | $229,99 | $233,03 | $227,10 | 1,01M |
| 2026-09-25 | $233,66 | -0,65 % | $235,44 | $236,48 | $231,68 | 508,80K |
| 2026-09-24 | $235,20 | +0,39 % | $233,74 | $237,76 | $233,29 | 563,00K |
| 2026-09-23 | $234,29 | +0,13 % | $231,99 | $237,46 | $231,06 | 662,40K |
| 2026-09-22 | $233,99 | +1,74 % | $229,99 | $234,42 | $229,53 | 920,80K |
| 2026-09-21 | $229,99 | -2,24 % | $234,49 | $235,91 | $229,24 | 863,20K |
| 2026-09-18 | $235,26 | -4,11 % | $244,98 | $244,98 | $232,41 | 3,10M |
| 2026-09-17 | $245,35 | +2,99 % | $242,44 | $247,10 | $242,30 | 844,80K |
| 2026-09-16 | $238,23 | -0,41 % | $241,09 | $243,64 | $235,08 | 913,00K |
| 2026-09-15 | $239,22 | +2,00 % | $236,21 | $241,41 | $234,04 | 1,14M |
| 2026-09-14 | $234,53 | -2,19 % | $241,04 | $245,86 | $233,80 | 1,04M |
| 2026-09-11 | $239,79 | +1,14 % | $239,01 | $241,00 | $234,38 | 697,10K |
| 2026-09-10 | $237,08 | -1,50 % | $238,49 | $239,81 | $236,22 | 674,60K |
| 2026-09-09 | $240,69 | +0,16 % | $240,09 | $245,98 | $240,09 | 808,40K |
| 2026-09-08 | $240,31 | -0,72 % | $241,34 | $246,00 | $238,14 | 1,24M |
| 2026-09-04 | $242,06 | -1,61 % | $245,87 | $246,67 | $240,52 | 1,18M |
| 2026-09-03 | $246,03 | -0,65 % | $250,25 | $251,88 | $244,66 | 889,20K |
| 2026-09-02 | $247,64 | +5,79 % | $236,90 | $248,38 | $235,89 | 1,19M |
| 2026-09-01 | $234,09 | +0,63 % | $229,12 | $236,11 | $229,04 | 664,30K |
| 2026-08-31 | $232,62 | -0,87 % | $235,37 | $237,87 | $231,93 | 916,30K |
| 2026-08-28 | $234,67 | -0,50 % | $237,14 | $239,37 | $232,02 | 670,30K |
| 2026-08-27 | $235,84 | -0,03 % | $234,51 | $236,44 | $232,11 | 787,50K |
| 2026-08-26 | $235,90 | +2,09 % | $231,43 | $236,94 | $230,73 | 1,21M |
| 2026-08-25 | $231,08 | +0,79 % | $230,74 | $232,39 | $227,68 | 1,32M |
| 2026-08-24 | $229,27 | +0,26 % | $235,64 | $244,25 | $227,51 | 2,08M |
| 2026-08-21 | $228,68 | +4,42 % | $225,25 | $230,78 | $223,51 | 2,00M |
| 2026-08-20 | $219,00 | -5,20 % | $226,87 | $227,76 | $218,02 | 2,25M |
| 2026-08-19 | $231,01 | -7,53 % | $252,56 | $252,56 | $223,20 | 2,48M |
| 2026-08-18 | $249,81 | -3,23 % | $256,22 | $257,22 | $249,09 | 973,10K |
| 2026-08-17 | $258,16 | +0,93 % | $253,41 | $259,04 | $250,02 | 762,50K |
| 2026-08-14 | $255,77 | -1,83 % | $262,14 | $263,23 | $255,11 | 891,00K |
| 2026-08-13 | $260,53 | -1,01 % | $264,85 | $264,85 | $259,50 | 607,80K |
| 2026-08-12 | $263,18 | -0,19 % | $264,88 | $264,88 | $260,24 | 706,00K |
| 2026-08-11 | $263,69 | -1,83 % | $267,89 | $271,00 | $263,04 | 925,80K |
| 2026-08-10 | $268,60 | +2,34 % | $262,71 | $269,18 | $261,70 | 1,23M |
| 2026-08-07 | $262,45 | +0,37 % | $261,37 | $262,76 | $255,80 | 995,00K |
| 2026-08-06 | $261,48 | -1,68 % | $266,13 | $266,61 | $260,92 | 902,90K |
| 2026-08-05 | $265,96 | +0,32 % | $267,69 | $273,36 | $264,50 | 1,10M |
| 2026-08-04 | $265,10 | +2,60 % | $264,00 | $267,21 | $253,60 | 1,66M |
| 2026-08-03 | $258,38 | +2,83 % | $255,72 | $258,53 | $245,12 | 1,04M |
| 2026-07-31 | $251,26 | -0,49 % | $255,23 | $255,23 | $250,30 | 902,40K |
| 2026-07-30 | $252,50 | +0,06 % | $255,08 | $255,31 | $248,03 | 920,00K |
| 2026-07-29 | $252,34 | -2,85 % | $265,19 | $265,55 | $250,92 | 1,33M |
| 2026-07-28 | $259,74 | +3,78 % | $250,30 | $261,40 | $250,00 | 1,50M |
| 2026-07-27 | $250,27 | +1,28 % | $246,49 | $250,84 | $244,88 | 1,41M |
| 2026-07-24 | $247,11 | +2,72 % | $240,94 | $247,68 | $239,21 | 862,80K |
| 2026-07-23 | $240,57 | +0,81 % | $240,47 | $246,43 | $238,19 | 1,19M |
| 2026-07-22 | $238,64 | +2,19 % | $235,83 | $241,55 | $234,94 | 1,29M |
| 2026-07-21 | $233,52 | +1,31 % | $239,07 | $239,99 | $231,96 | 1,82M |
| 2026-07-20 | $230,49 | -2,13 % | $235,89 | $237,37 | $228,77 | 1,77M |
| 2026-07-17 | $235,51 | +0,23 % | $232,70 | $236,33 | $229,63 | 812,10K |
| 2026-07-16 | $234,98 | -0,25 % | $234,11 | $237,78 | $233,48 | 1,29M |
| 2026-07-15 | $235,56 | +0,95 % | $233,81 | $236,95 | $230,61 | 810,10K |
| 2026-07-14 | $233,35 | -0,34 % | $236,72 | $238,65 | $231,09 | 954,30K |
| 2026-07-13 | $234,14 | +2,50 % | $229,18 | $237,14 | $229,18 | 1,12M |
| 2026-07-10 | $228,42 | +2,86 % | $222,06 | $229,24 | $222,06 | 1,15M |
| 2026-07-09 | $222,06 | -2,93 % | $230,03 | $230,50 | $221,52 | 934,00K |
| 2026-07-08 | $228,76 | -0,37 % | $227,45 | $231,99 | $226,30 | 985,20K |
| 2026-07-07 | $229,62 | +1,12 % | $226,40 | $230,00 | $223,60 | 1,24M |
| 2026-07-06 | $227,07 | +3,03 % | $220,39 | $227,45 | $219,19 | 994,30K |
| 2026-07-02 | $220,39 | -0,62 % | $220,60 | $224,40 | $216,36 | 1,61M |
| 2026-07-01 | $221,76 | -3,36 % | $226,11 | $226,86 | $218,73 | 1,39M |
| 2026-06-30 | $229,46 | -2,03 % | $235,54 | $236,12 | $228,97 | 1,40M |
| 2026-06-29 | $234,22 | -4,59 % | $244,18 | $246,91 | $231,49 | 1,25M |
| 2026-06-26 | $245,49 | -2,20 % | $245,39 | $249,27 | $241,87 | 1,67M |
| 2026-06-25 | $251,00 | +3,96 % | $243,53 | $251,20 | $241,13 | 1,12M |
| 2026-06-24 | $241,43 | -0,93 % | $243,61 | $245,17 | $239,52 | 976,80K |
| 2026-06-23 | $243,69 | -2,90 % | $246,25 | $248,72 | $242,68 | 1,68M |
| 2026-06-22 | $250,98 | +0,43 % | $250,36 | $253,50 | $249,28 | 1,51M |
| 2026-06-18 | $249,91 | -7,49 % | $261,90 | $261,99 | $248,05 | 4,53M |
| 2026-06-17 | $270,13 | -1,52 % | $272,33 | $276,39 | $265,20 | 1,15M |
| 2026-06-16 | $274,29 | +0,77 % | $273,85 | $278,97 | $272,20 | 1,24M |
| 2026-06-15 | $272,19 | -3,74 % | $288,03 | $288,74 | $270,51 | 1,61M |
| 2026-06-12 | $282,76 | +1,15 % | $283,74 | $285,88 | $279,65 | 799,50K |
| 2026-06-11 | $279,55 | +4,18 % | $271,99 | $281,59 | $270,53 | 805,10K |
| 2026-06-10 | $268,34 | -0,54 % | $270,31 | $274,69 | $267,46 | 1,23M |
| 2026-06-09 | $269,80 | +0,97 % | $273,00 | $273,00 | $259,52 | 870,30K |
| 2026-06-08 | $267,20 | -0,48 % | $270,01 | $270,49 | $265,43 | 1,12M |
| 2026-06-05 | $268,50 | -3,02 % | $273,89 | $276,18 | $265,62 | 1,12M |
| 2026-06-04 | $276,85 | +0,63 % | $274,58 | $280,49 | $270,01 | 890,00K |
| 2026-06-03 | $275,13 | +1,37 % | $271,73 | $277,79 | $267,34 | 1,05M |
| 2026-06-02 | $271,41 | +3,75 % | $263,32 | $273,55 | $260,33 | 1,09M |
| 2026-06-01 | $261,59 | +0,55 % | $257,33 | $262,24 | $255,20 | 901,40K |
| 2026-05-29 | $260,15 | -0,23 % | $260,49 | $263,09 | $257,96 | 2,12M |
| 2026-05-28 | $260,75 | +0,98 % | $257,01 | $261,84 | $250,51 | 1,26M |
| 2026-05-27 | $258,22 | +3,09 % | $250,49 | $259,91 | $248,19 | 1,28M |
| 2026-05-26 | $250,49 | +4,36 % | $241,68 | $250,68 | $240,73 | 1,07M |
| 2026-05-22 | $240,03 | +3,53 % | $233,94 | $242,95 | $233,16 | 1,19M |