16,451€
3,13%
Echtzeit-Aktienkurs TIMKENSTEEL Corp
Bid:
Ask:
Aktienkurse zur TIMKENSTEEL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,91 | 17,05 | 15,85 | 16,50 | 4,09% | - |
| 04.05.2026 | 16,32 | 16,40 | 15,75 | 15,85 | -3,06% | - |
| 30.04.2026 | 16,18 | 16,45 | 16,05 | 16,35 | 1,24% | - |
| 29.04.2026 | 16,41 | 16,60 | 16,05 | 16,15 | -1,22% | - |
| 28.04.2026 | 16,54 | 16,65 | 16,35 | 16,35 | -1,21% | - |
| 27.04.2026 | 16,31 | 16,65 | 16,20 | 16,55 | 1,40% | - |
| 24.04.2026 | 16,06 | 16,36 | 15,65 | 16,32 | 1,84% | - |
| 23.04.2026 | 15,96 | 16,30 | 15,75 | 16,03 | -0,14% | - |
| 22.04.2026 | 15,84 | 16,05 | 15,83 | 16,05 | 1,27% | - |
| 21.04.2026 | 15,73 | 16,15 | 15,65 | 15,85 | 0,63% | - |
| 20.04.2026 | 15,27 | 15,75 | 15,13 | 15,75 | 2,61% | - |
| 17.04.2026 | 15,01 | 15,55 | 14,90 | 15,35 | 1,93% | - |
| 16.04.2026 | 14,85 | 15,15 | 14,85 | 15,06 | 1,50% | - |
| 15.04.2026 | 14,87 | 14,95 | 14,75 | 14,84 | -0,08% | - |
| 14.04.2026 | 15,29 | 15,35 | 14,85 | 14,85 | -2,62% | - |
| 13.04.2026 | 15,10 | 15,35 | 14,95 | 15,25 | 0,66% | - |
| 10.04.2026 | 14,89 | 15,25 | 14,85 | 15,15 | 2,05% | - |
| 09.04.2026 | 14,59 | 14,95 | 14,40 | 14,85 | 2,03% | - |
| 08.04.2026 | 14,02 | 14,65 | 13,99 | 14,55 | 5,05% | - |
| 07.04.2026 | 13,83 | 13,95 | 13,65 | 13,85 | -1,42% | - |
| 02.04.2026 | 14,11 | 14,35 | 13,95 | 14,05 | -0,70% | - |
| 01.04.2026 | 14,16 | 14,35 | 14,12 | 14,15 | -0,01% | 4.350,00 |
| 31.03.2026 | 14,20 | 14,45 | 13,95 | 14,15 | 0,01% | - |
| 30.03.2026 | 13,95 | 14,35 | 13,95 | 14,15 | 1,43% | 1.350,00 |
| 27.03.2026 | 14,19 | 14,30 | 13,95 | 13,95 | -1,41% | - |
| 26.03.2026 | 14,40 | 14,55 | 14,05 | 14,15 | -2,08% | - |
| 25.03.2026 | 14,21 | 14,53 | 14,15 | 14,45 | 2,13% | - |
| 24.03.2026 | 13,50 | 14,35 | 13,37 | 14,15 | 5,20% | 9,00 |
| 23.03.2026 | 12,80 | 13,55 | 12,70 | 13,45 | 4,30% | - |
| 20.03.2026 | 12,89 | 13,15 | 12,75 | 12,90 | 0,36% | - |
| 19.03.2026 | 13,00 | 13,05 | 12,74 | 12,85 | -0,77% | - |
| 18.03.2026 | 12,81 | 13,00 | 12,65 | 12,95 | 1,57% | - |
| 17.03.2026 | 12,66 | 12,95 | 12,60 | 12,75 | 0,79% | - |
| 16.03.2026 | 12,87 | 13,00 | 12,45 | 12,65 | -1,70% | - |
| 13.03.2026 | 13,25 | 13,50 | 12,85 | 12,87 | -2,87% | - |
| 12.03.2026 | 13,70 | 13,80 | 13,15 | 13,25 | -3,64% | - |
| 11.03.2026 | 13,85 | 14,00 | 13,55 | 13,75 | -1,04% | - |
| 10.03.2026 | 14,15 | 14,20 | 13,85 | 13,90 | -1,80% | - |
| 09.03.2026 | 14,40 | 14,50 | 13,85 | 14,15 | -2,76% | - |
| 06.03.2026 | 15,35 | 15,55 | 14,55 | 14,55 | -5,21% | - |
| 05.03.2026 | 15,30 | 15,45 | 14,95 | 15,35 | 0,00% | - |
| 04.03.2026 | 14,90 | 15,45 | 14,75 | 15,35 | 2,68% | - |
| 03.03.2026 | 14,10 | 15,10 | 14,10 | 14,95 | -1,33% | - |
| 02.03.2026 | 14,10 | 15,25 | 14,10 | 15,15 | 5,57% | - |
| 27.02.2026 | 14,20 | 14,65 | 14,15 | 14,35 | -2,04% | - |
| 26.02.2026 | 14,49 | 14,75 | 14,35 | 14,65 | 0,68% | - |
| 25.02.2026 | 14,18 | 14,55 | 14,05 | 14,55 | 1,40% | - |
| 24.02.2026 | 14,90 | 15,00 | 14,15 | 14,35 | -3,37% | 1.200,00 |
| 23.02.2026 | 14,80 | 15,05 | 14,05 | 14,85 | -0,67% | - |
| 20.02.2026 | 17,20 | 17,20 | 14,45 | 14,95 | -16,25% | 6.750,00 |
| 19.02.2026 | 17,75 | 17,85 | 17,35 | 17,85 | 0,29% | - |
| 18.02.2026 | 17,75 | 18,15 | 17,60 | 17,80 | 0,56% | - |
| 17.02.2026 | 17,70 | 17,70 | 17,10 | 17,70 | 1,14% | - |
| 16.02.2026 | 17,65 | 17,65 | 17,45 | 17,50 | 0,86% | - |
| 13.02.2026 | 17,75 | 17,75 | 16,55 | 17,35 | -0,57% | 4.000,00 |
| 12.02.2026 | 18,05 | 18,40 | 17,25 | 17,45 | -3,86% | - |
| 11.02.2026 | 17,85 | 18,25 | 17,50 | 18,15 | 3,42% | - |
| 10.02.2026 | 17,90 | 18,00 | 17,45 | 17,55 | -1,96% | - |
| 09.02.2026 | 17,95 | 18,20 | 17,65 | 17,90 | -0,83% | - |
| 06.02.2026 | 17,60 | 18,15 | 17,55 | 18,05 | 2,27% | - |
| 05.02.2026 | 18,10 | 18,20 | 17,45 | 17,65 | -2,22% | - |
| 04.02.2026 | 17,85 | 18,25 | 17,75 | 18,05 | 1,40% | - |
| 03.02.2026 | 17,40 | 18,05 | 17,40 | 17,80 | 2,01% | 600,00 |
| 02.02.2026 | 16,70 | 17,70 | 16,70 | 17,45 | 3,87% | - |
| 30.01.2026 | 16,55 | 17,05 | 16,35 | 16,80 | 1,20% | - |
| 29.01.2026 | 16,10 | 16,60 | 16,05 | 16,60 | 2,79% | - |
| 28.01.2026 | 16,40 | 16,60 | 15,95 | 16,15 | -1,22% | - |
| 27.01.2026 | 16,40 | 16,60 | 16,05 | 16,35 | -0,30% | - |
| 26.01.2026 | 16,90 | 17,35 | 16,35 | 16,40 | -3,24% | - |
| 23.01.2026 | 17,35 | 17,50 | 16,95 | 16,95 | -2,02% | - |
| 22.01.2026 | 17,45 | 17,75 | 17,15 | 17,30 | -0,57% | - |
| 21.01.2026 | 16,75 | 17,45 | 16,60 | 17,40 | 3,88% | - |
| 20.01.2026 | 17,00 | 17,20 | 16,65 | 16,75 | -1,76% | 6.350,00 |
| 19.01.2026 | 17,05 | 17,15 | 16,95 | 17,05 | -0,29% | - |
| 16.01.2026 | 17,95 | 18,10 | 17,05 | 17,10 | -4,47% | - |
| 15.01.2026 | 17,45 | 18,05 | 17,30 | 17,90 | 2,87% | - |
| 14.01.2026 | 16,55 | 17,40 | 16,50 | 17,40 | 4,82% | 330,00 |
| 13.01.2026 | 16,70 | 16,95 | 16,55 | 16,60 | -0,60% | - |
| 12.01.2026 | 16,50 | 16,85 | 16,40 | 16,70 | 0,60% | - |
| 09.01.2026 | 16,30 | 16,65 | 16,15 | 16,60 | 1,53% | - |
| 08.01.2026 | 15,90 | 16,60 | 15,75 | 16,35 | 2,51% | - |
| 07.01.2026 | 16,05 | 16,10 | 15,65 | 15,95 | -0,62% | - |
| 06.01.2026 | 15,55 | 16,15 | 15,35 | 16,05 | 3,22% | - |
| 05.01.2026 | 15,20 | 15,90 | 15,20 | 15,55 | 2,64% | - |
| 02.01.2026 | 14,70 | 15,30 | 14,60 | 15,15 | 1,68% | 105,00 |
| 30.12.2025 | 14,90 | 15,10 | 14,85 | 14,90 | -0,33% | - |
| 29.12.2025 | 15,10 | 15,15 | 14,85 | 14,95 | -0,66% | - |
| 23.12.2025 | 14,90 | 15,30 | 14,80 | 15,05 | 0,67% | - |
| 22.12.2025 | 14,80 | 15,30 | 14,80 | 14,95 | 0,34% | - |
| 19.12.2025 | 16,05 | 16,05 | 14,65 | 14,90 | -6,58% | - |
| 18.12.2025 | 16,25 | 16,50 | 15,85 | 15,95 | -1,54% | - |
| 17.12.2025 | 15,70 | 16,30 | 15,55 | 16,20 | 4,18% | - |
| 16.12.2025 | 15,35 | 15,65 | 15,30 | 15,55 | 0,65% | - |
| 15.12.2025 | 15,60 | 15,75 | 15,35 | 15,45 | -0,64% | - |
| 12.12.2025 | 15,60 | 15,90 | 15,35 | 15,55 | -0,64% | - |
| 11.12.2025 | 15,15 | 15,75 | 15,15 | 15,65 | 2,29% | - |
| 10.12.2025 | 14,80 | 15,55 | 14,75 | 15,30 | 3,03% | - |
| 09.12.2025 | 14,60 | 14,85 | 14,55 | 14,85 | 1,37% | - |
| 08.12.2025 | 14,90 | 15,15 | 14,65 | 14,65 | -2,01% | - |
| 05.12.2025 | 14,90 | 15,20 | 14,70 | 14,95 | 0,67% | - |