19,101$
3,34%
Echtzeit-Aktienkurs TIMKENSTEEL Corp
Bid:
Ask:
Aktienkurse zur TIMKENSTEEL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,20 | 18,54 | 17,90 | 18,48 | 1,52% | - |
| 20.05.2026 | 17,50 | 18,22 | 17,48 | 18,21 | 4,14% | - |
| 19.05.2026 | 17,88 | 17,88 | 17,28 | 17,48 | -3,03% | - |
| 18.05.2026 | 17,85 | 18,21 | 17,80 | 18,03 | 1,03% | - |
| 15.05.2026 | 18,15 | 18,16 | 17,84 | 17,85 | -2,07% | - |
| 14.05.2026 | 18,09 | 18,27 | 17,95 | 18,22 | 1,94% | - |
| 13.05.2026 | 17,56 | 17,98 | 17,51 | 17,88 | 1,11% | - |
| 12.05.2026 | 18,31 | 18,31 | 17,68 | 17,68 | -3,48% | - |
| 11.05.2026 | 18,49 | 18,63 | 18,19 | 18,32 | -0,50% | - |
| 08.05.2026 | 18,38 | 18,67 | 18,19 | 18,41 | 0,31% | - |
| 07.05.2026 | 19,20 | 19,28 | 18,14 | 18,35 | -3,99% | - |
| 06.05.2026 | 19,39 | 19,77 | 19,03 | 19,12 | -1,20% | - |
| 05.05.2026 | 18,71 | 19,83 | 18,70 | 19,35 | 3,56% | - |
| 04.05.2026 | 19,08 | 19,13 | 18,43 | 18,68 | -2,90% | - |
| 30.04.2026 | 18,93 | 19,30 | 18,80 | 19,24 | 1,26% | - |
| 29.04.2026 | 19,17 | 19,37 | 18,73 | 19,00 | -1,13% | - |
| 28.04.2026 | 19,32 | 19,46 | 19,13 | 19,22 | -1,01% | - |
| 27.04.2026 | 19,04 | 19,51 | 19,04 | 19,42 | 1,88% | - |
| 24.04.2026 | 18,75 | 19,15 | 18,36 | 19,06 | 1,67% | - |
| 23.04.2026 | 18,69 | 19,04 | 18,40 | 18,75 | 0,28% | - |
| 22.04.2026 | 18,71 | 18,75 | 18,58 | 18,69 | 1,16% | - |
| 21.04.2026 | 18,63 | 18,92 | 18,36 | 18,48 | -0,40% | - |
| 20.04.2026 | 18,01 | 18,55 | 17,92 | 18,55 | 1,64% | - |
| 17.04.2026 | 17,88 | 18,28 | 17,71 | 18,25 | 3,24% | - |
| 16.04.2026 | 17,55 | 17,84 | 17,55 | 17,68 | 1,04% | - |
| 15.04.2026 | 17,57 | 17,62 | 17,40 | 17,50 | -0,07% | - |
| 14.04.2026 | 18,06 | 18,08 | 17,51 | 17,51 | -2,48% | - |
| 13.04.2026 | 17,66 | 18,02 | 17,61 | 17,96 | 1,09% | - |
| 10.04.2026 | 17,51 | 17,86 | 17,48 | 17,76 | 1,92% | - |
| 09.04.2026 | 16,86 | 17,46 | 16,86 | 17,43 | 2,48% | - |
| 08.04.2026 | 16,52 | 17,13 | 16,52 | 17,01 | 5,95% | - |
| 07.04.2026 | 15,93 | 16,12 | 15,86 | 16,05 | -0,93% | - |
| 02.04.2026 | 16,25 | 16,49 | 16,10 | 16,20 | -1,47% | - |
| 01.04.2026 | 16,42 | 16,68 | 16,42 | 16,44 | 0,64% | - |
| 31.03.2026 | 16,36 | 16,57 | 16,08 | 16,34 | 0,80% | - |
| 30.03.2026 | 16,19 | 16,44 | 16,19 | 16,21 | 0,39% | - |
| 27.03.2026 | 16,26 | 16,33 | 16,08 | 16,15 | -0,98% | - |
| 26.03.2026 | 16,62 | 16,77 | 16,20 | 16,30 | -2,43% | - |
| 25.03.2026 | 16,48 | 16,73 | 16,41 | 16,71 | 1,52% | - |
| 24.03.2026 | 15,53 | 16,63 | 15,53 | 16,46 | 5,36% | - |
| 23.03.2026 | 15,07 | 15,74 | 15,04 | 15,62 | 4,28% | - |
| 20.03.2026 | 14,87 | 15,07 | 14,85 | 14,98 | 0,98% | - |
| 19.03.2026 | 14,85 | 15,04 | 14,63 | 14,84 | -0,14% | - |
| 18.03.2026 | 14,64 | 14,88 | 14,57 | 14,86 | 1,00% | - |
| 17.03.2026 | 14,66 | 14,87 | 14,58 | 14,71 | 1,04% | - |
| 16.03.2026 | 14,76 | 14,89 | 14,31 | 14,56 | -1,04% | - |
| 13.03.2026 | 15,33 | 15,36 | 14,71 | 14,71 | -3,26% | - |
| 12.03.2026 | 15,79 | 15,87 | 15,18 | 15,21 | -4,43% | - |
| 11.03.2026 | 16,10 | 16,15 | 15,69 | 15,91 | -1,32% | - |
| 10.03.2026 | 16,44 | 16,48 | 16,09 | 16,12 | -2,05% | - |
| 09.03.2026 | 16,26 | 16,63 | 16,05 | 16,46 | -2,58% | - |
| 06.03.2026 | 17,56 | 17,56 | 16,88 | 16,90 | -5,12% | - |
| 05.03.2026 | 17,67 | 17,81 | 17,36 | 17,81 | -0,51% | - |
| 04.03.2026 | 17,44 | 17,97 | 17,19 | 17,90 | 3,03% | - |
| 03.03.2026 | 17,36 | 17,48 | 16,75 | 17,37 | -1,94% | - |
| 02.03.2026 | 16,80 | 17,84 | 16,62 | 17,72 | 4,55% | - |
| 27.02.2026 | 17,13 | 17,16 | 16,71 | 16,95 | -2,24% | - |
| 26.02.2026 | 17,19 | 17,40 | 16,93 | 17,33 | 1,26% | - |
| 25.02.2026 | 16,93 | 17,16 | 16,56 | 17,12 | 1,74% | - |
| 24.02.2026 | 17,54 | 17,57 | 16,73 | 16,83 | -3,69% | - |
| 23.02.2026 | 17,53 | 17,69 | 16,62 | 17,47 | -3,83% | - |
| 20.02.2026 | 18,52 | 19,09 | 18,07 | 18,16 | -13,44% | - |
| 19.02.2026 | 20,91 | 21,00 | 20,41 | 20,98 | -0,35% | - |
| 18.02.2026 | 21,05 | 21,40 | 20,91 | 21,06 | 0,80% | - |
| 17.02.2026 | 20,65 | 20,91 | 20,27 | 20,89 | 2,18% | - |
| 13.02.2026 | 20,69 | 20,69 | 19,69 | 20,45 | -1,05% | - |
| 12.02.2026 | 21,59 | 21,68 | 20,50 | 20,66 | -3,76% | - |
| 11.02.2026 | 21,12 | 21,55 | 21,03 | 21,47 | 2,69% | - |
| 10.02.2026 | 21,31 | 21,34 | 20,82 | 20,91 | -1,49% | - |
| 09.02.2026 | 21,44 | 21,44 | 21,02 | 21,23 | 0,55% | - |
| 06.02.2026 | 20,84 | 21,22 | 20,84 | 21,11 | 1,64% | - |
| 05.02.2026 | 21,14 | 21,30 | 20,62 | 20,77 | -2,42% | - |
| 04.02.2026 | 21,13 | 21,41 | 20,94 | 21,28 | 1,20% | - |
| 03.02.2026 | 20,62 | 21,21 | 20,62 | 21,03 | 2,42% | - |
| 02.02.2026 | 19,78 | 20,78 | 19,78 | 20,53 | 3,81% | - |
| 30.01.2026 | 19,68 | 19,80 | 19,51 | 19,78 | -0,04% | - |
| 29.01.2026 | 19,33 | 19,79 | 19,25 | 19,79 | 2,61% | - |
| 28.01.2026 | 19,62 | 19,70 | 19,08 | 19,28 | -1,66% | - |
| 27.01.2026 | 19,44 | 19,68 | 19,21 | 19,61 | 0,88% | - |
| 26.01.2026 | 20,12 | 20,45 | 19,42 | 19,44 | -3,93% | - |
| 23.01.2026 | 20,29 | 20,48 | 20,12 | 20,23 | -0,49% | - |
| 22.01.2026 | 20,50 | 20,81 | 20,22 | 20,33 | -0,21% | - |
| 21.01.2026 | 19,70 | 20,39 | 19,70 | 20,38 | 3,72% | - |
| 20.01.2026 | 19,56 | 20,11 | 19,54 | 19,65 | -0,63% | - |
| 19.01.2026 | 19,69 | 19,85 | 19,67 | 19,77 | -1,37% | - |
| 16.01.2026 | 20,79 | 20,79 | 19,79 | 20,04 | -3,83% | - |
| 15.01.2026 | 20,23 | 20,95 | 20,12 | 20,84 | 3,26% | - |
| 14.01.2026 | 19,34 | 20,18 | 19,33 | 20,18 | 4,29% | - |
| 13.01.2026 | 19,53 | 19,73 | 19,30 | 19,35 | -0,66% | - |
| 12.01.2026 | 19,21 | 19,61 | 19,21 | 19,48 | 1,35% | - |
| 09.01.2026 | 19,08 | 19,35 | 18,79 | 19,22 | 1,18% | - |
| 08.01.2026 | 18,54 | 19,28 | 18,45 | 19,00 | 2,08% | - |
| 07.01.2026 | 18,74 | 18,74 | 18,30 | 18,61 | -0,86% | - |
| 06.01.2026 | 18,11 | 18,87 | 17,98 | 18,77 | 3,48% | - |
| 05.01.2026 | 17,84 | 18,53 | 17,83 | 18,14 | 2,12% | - |
| 02.01.2026 | 17,17 | 17,87 | 17,17 | 17,76 | 1,28% | - |
| 29.12.2025 | 17,68 | 17,68 | 17,45 | 17,54 | -1,51% | - |
| 23.12.2025 | 17,62 | 17,88 | 17,54 | 17,81 | 0,98% | - |
| 22.12.2025 | 17,60 | 17,78 | 17,56 | 17,63 | 2,49% | - |
| 19.12.2025 | 18,73 | 18,73 | 17,19 | 17,21 | -7,74% | - |