67,490$
-0,40%
Echtzeit-Aktienkurs POSCO (ADRs)
Bid:
Ask:
Aktienkurse zur POSCO (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 67,12 | 67,56 | 66,70 | 67,41 | -0,52% | 139.409,00 |
30.05.2024 | 67,54 | 68,03 | 67,50 | 67,76 | 0,15% | 69.016,00 |
29.05.2024 | 68,07 | 68,22 | 67,61 | 67,66 | -3,73% | 98.964,00 |
28.05.2024 | 70,78 | 70,78 | 70,10 | 70,28 | -0,40% | 42.551,00 |
24.05.2024 | 70,60 | 70,81 | 70,08 | 70,56 | 0,31% | 68.388,00 |
23.05.2024 | 71,77 | 71,77 | 70,22 | 70,34 | -1,11% | 63.180,00 |
22.05.2024 | 71,27 | 71,54 | 70,90 | 71,13 | -1,52% | 101.185,00 |
21.05.2024 | 72,51 | 72,68 | 72,18 | 72,23 | -2,34% | 55.537,00 |
20.05.2024 | 73,60 | 74,33 | 73,32 | 73,96 | -0,36% | 51.853,00 |
17.05.2024 | 73,72 | 74,26 | 73,43 | 74,23 | -0,03% | 77.801,00 |
16.05.2024 | 74,58 | 74,60 | 74,14 | 74,25 | -1,12% | 35.781,00 |
15.05.2024 | 74,72 | 75,30 | 74,51 | 75,09 | 1,38% | 89.629,00 |
14.05.2024 | 73,73 | 74,10 | 73,44 | 74,07 | 0,72% | 72.126,00 |
13.05.2024 | 73,10 | 74,41 | 73,10 | 73,54 | 0,93% | 103.846,00 |
10.05.2024 | 73,67 | 73,71 | 72,75 | 72,86 | -1,02% | 155.824,00 |
09.05.2024 | 73,02 | 73,62 | 72,63 | 73,61 | 0,35% | 47.221,00 |
08.05.2024 | 73,70 | 73,88 | 73,27 | 73,35 | -1,50% | 56.015,00 |
07.05.2024 | 74,68 | 74,86 | 74,29 | 74,47 | -0,77% | 41.644,00 |
06.05.2024 | 75,23 | 75,56 | 74,91 | 75,05 | 0,47% | 52.029,00 |
03.05.2024 | 74,69 | 75,05 | 74,35 | 74,70 | 2,09% | 59.947,00 |
02.05.2024 | 72,62 | 73,56 | 72,12 | 73,17 | 1,57% | 80.156,00 |
01.05.2024 | 71,47 | 73,07 | 71,34 | 72,04 | 0,68% | 85.174,00 |
30.04.2024 | 72,69 | 73,14 | 71,55 | 71,55 | -3,48% | 126.339,00 |
29.04.2024 | 73,60 | 74,20 | 73,50 | 74,13 | 3,53% | 128.801,00 |
26.04.2024 | 71,29 | 71,72 | 71,29 | 71,60 | 0,79% | 92.152,00 |
25.04.2024 | 70,97 | 71,42 | 69,37 | 71,04 | -0,48% | 92.976,00 |
24.04.2024 | 72,00 | 72,28 | 71,12 | 71,38 | -0,14% | 147.202,00 |
23.04.2024 | 71,14 | 71,65 | 71,05 | 71,48 | -0,17% | 89.467,00 |
22.04.2024 | 71,26 | 72,05 | 70,86 | 71,60 | 1,43% | 154.474,00 |
19.04.2024 | 70,31 | 70,64 | 70,02 | 70,59 | 0,70% | 73.459,00 |
18.04.2024 | 70,52 | 70,85 | 69,61 | 70,10 | 3,24% | 105.998,00 |
17.04.2024 | 68,42 | 69,00 | 67,53 | 67,90 | -0,86% | 130.140,00 |
16.04.2024 | 68,23 | 69,13 | 67,90 | 68,49 | -2,17% | 179.468,00 |
15.04.2024 | 70,81 | 71,10 | 69,11 | 70,01 | -0,48% | 395.956,00 |
12.04.2024 | 72,00 | 72,18 | 70,34 | 70,35 | -4,52% | 172.061,00 |
11.04.2024 | 73,68 | 73,98 | 73,01 | 73,68 | 1,07% | 63.256,00 |
10.04.2024 | 73,74 | 73,76 | 72,28 | 72,90 | -3,76% | 161.166,00 |
09.04.2024 | 75,30 | 75,79 | 74,58 | 75,75 | 1,05% | 103.560,00 |
08.04.2024 | 74,76 | 75,45 | 74,31 | 74,96 | 1,92% | 98.863,00 |
05.04.2024 | 73,48 | 73,99 | 73,05 | 73,55 | -0,57% | 86.461,00 |
04.04.2024 | 75,82 | 75,90 | 73,92 | 73,97 | -1,23% | 82.552,00 |
03.04.2024 | 74,36 | 75,13 | 73,95 | 74,89 | -1,19% | 90.741,00 |
02.04.2024 | 76,44 | 76,44 | 75,51 | 75,79 | -1,16% | 139.339,00 |
01.04.2024 | 77,91 | 78,07 | 76,55 | 76,68 | -2,22% | 100.407,00 |
28.03.2024 | 78,90 | 78,91 | 78,05 | 78,42 | -2,17% | 79.771,00 |
27.03.2024 | 79,18 | 80,16 | 79,11 | 80,16 | 0,64% | 81.034,00 |
26.03.2024 | 80,93 | 80,93 | 79,45 | 79,65 | -1,09% | 42.314,00 |
25.03.2024 | 79,91 | 80,91 | 79,91 | 80,53 | 1,54% | 36.342,00 |
22.03.2024 | 81,17 | 81,17 | 79,26 | 79,31 | -1,89% | 58.859,00 |
21.03.2024 | 81,94 | 81,94 | 80,75 | 80,84 | -0,35% | 79.029,00 |
20.03.2024 | 79,81 | 81,41 | 79,52 | 81,12 | 0,42% | 71.669,00 |
19.03.2024 | 81,22 | 81,22 | 80,45 | 80,78 | -1,85% | 70.710,00 |
18.03.2024 | 82,73 | 83,01 | 82,12 | 82,30 | 1,13% | 44.102,00 |
15.03.2024 | 81,50 | 81,73 | 80,91 | 81,38 | -1,39% | 88.323,00 |
14.03.2024 | 84,35 | 84,35 | 82,25 | 82,53 | -3,11% | 83.730,00 |
13.03.2024 | 84,90 | 85,30 | 84,65 | 85,18 | 0,01% | 49.109,00 |
12.03.2024 | 85,51 | 85,84 | 84,89 | 85,17 | 2,73% | 83.175,00 |
11.03.2024 | 83,28 | 83,36 | 82,49 | 82,91 | -1,10% | 47.324,00 |
08.03.2024 | 84,74 | 85,24 | 83,50 | 83,83 | -0,88% | 46.388,00 |
07.03.2024 | 84,33 | 84,83 | 84,17 | 84,57 | 1,60% | 63.709,00 |
06.03.2024 | 83,93 | 83,97 | 83,00 | 83,24 | -0,28% | 57.017,00 |
05.03.2024 | 84,00 | 84,25 | 83,01 | 83,47 | -2,72% | 87.727,00 |
04.03.2024 | 85,53 | 86,10 | 85,44 | 85,80 | 4,76% | 118.492,00 |
01.03.2024 | 81,27 | 82,04 | 80,78 | 81,90 | 1,32% | 78.505,00 |
29.02.2024 | 80,34 | 81,18 | 79,87 | 80,83 | 0,74% | 158.759,00 |
28.02.2024 | 80,80 | 81,23 | 80,01 | 80,24 | 0,70% | 194.277,00 |
27.02.2024 | 80,30 | 80,88 | 79,61 | 79,68 | -2,29% | 226.354,00 |
26.02.2024 | 81,30 | 81,65 | 81,06 | 81,55 | -1,34% | 33.570,00 |
23.02.2024 | 81,61 | 82,66 | 81,51 | 82,66 | 0,21% | 44.961,00 |
22.02.2024 | 82,62 | 82,62 | 81,85 | 82,49 | 0,41% | 55.568,00 |
21.02.2024 | 81,90 | 82,26 | 81,53 | 82,15 | 0,18% | 46.350,00 |
20.02.2024 | 82,58 | 82,58 | 81,70 | 82,00 | -1,22% | 67.776,00 |
16.02.2024 | 82,86 | 83,63 | 82,60 | 83,01 | -0,36% | 62.937,00 |
15.02.2024 | 82,68 | 83,50 | 82,53 | 83,31 | 1,55% | 78.024,00 |
14.02.2024 | 80,93 | 82,10 | 80,90 | 82,04 | 2,54% | 74.951,00 |
13.02.2024 | 80,83 | 81,64 | 79,59 | 80,01 | -7,07% | 123.985,00 |
12.02.2024 | 85,04 | 86,52 | 85,04 | 86,10 | 1,26% | 87.979,00 |
09.02.2024 | 84,57 | 85,05 | 84,18 | 85,03 | 0,83% | 81.026,00 |
08.02.2024 | 83,83 | 84,83 | 83,83 | 84,33 | -0,08% | 77.506,00 |
07.02.2024 | 83,88 | 84,70 | 83,88 | 84,40 | 3,05% | 226.977,00 |
06.02.2024 | 82,05 | 82,25 | 81,69 | 81,90 | -1,33% | 57.988,00 |
05.02.2024 | 82,77 | 83,04 | 81,96 | 83,00 | -0,47% | 186.625,00 |
02.02.2024 | 83,59 | 83,72 | 82,67 | 83,39 | 2,32% | 174.926,00 |
01.02.2024 | 81,15 | 82,04 | 80,88 | 81,50 | 4,49% | 324.527,00 |
31.01.2024 | 79,69 | 80,01 | 77,69 | 78,00 | -2,38% | 131.449,00 |
30.01.2024 | 79,99 | 80,30 | 79,66 | 79,90 | 1,00% | 77.638,00 |
29.01.2024 | 78,65 | 79,22 | 78,37 | 79,11 | 2,37% | 159.177,00 |
26.01.2024 | 77,78 | 77,80 | 76,70 | 77,28 | 3,25% | 160.148,00 |
25.01.2024 | 75,40 | 75,40 | 74,28 | 74,85 | -0,58% | 94.945,00 |
24.01.2024 | 74,81 | 76,05 | 74,75 | 75,29 | 2,02% | 193.207,00 |
23.01.2024 | 73,90 | 75,00 | 73,32 | 73,80 | -2,64% | 258.022,00 |
22.01.2024 | 75,65 | 77,01 | 75,46 | 75,80 | -3,87% | 249.985,00 |
19.01.2024 | 77,80 | 78,88 | 77,55 | 78,85 | -0,35% | 125.756,00 |
18.01.2024 | 79,29 | 79,48 | 78,94 | 79,13 | 1,20% | 69.486,00 |
17.01.2024 | 78,18 | 78,74 | 77,81 | 78,19 | -3,94% | 255.951,00 |
16.01.2024 | 82,40 | 82,40 | 81,13 | 81,40 | -4,44% | 100.200,00 |
12.01.2024 | 85,69 | 86,29 | 85,13 | 85,18 | 0,19% | 54.971,00 |
11.01.2024 | 86,02 | 86,02 | 84,62 | 85,02 | -0,57% | 62.843,00 |
10.01.2024 | 85,76 | 85,93 | 85,37 | 85,51 | -1,16% | 94.055,00 |
09.01.2024 | 87,51 | 87,51 | 86,51 | 86,51 | -4,25% | 139.406,00 |