13,790$
2,83%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 13,63 | 13,82 | 13,53 | 13,79 | 2,83% | 391.187,00 |
| 12.09.2024 | 13,42 | 13,55 | 13,25 | 13,41 | 0,52% | 396.014,00 |
| 11.09.2024 | 13,09 | 13,42 | 12,79 | 13,34 | 1,21% | 415.511,00 |
| 10.09.2024 | 13,14 | 13,18 | 12,97 | 13,18 | 0,76% | 292.866,00 |
| 09.09.2024 | 13,27 | 13,27 | 13,03 | 13,08 | -1,13% | 387.787,00 |
| 06.09.2024 | 13,78 | 13,82 | 13,20 | 13,23 | -4,41% | 402.545,00 |
| 05.09.2024 | 13,90 | 13,90 | 13,63 | 13,84 | 0,44% | 406.154,00 |
| 04.09.2024 | 13,85 | 14,04 | 13,63 | 13,78 | -1,01% | 294.001,00 |
| 03.09.2024 | 14,04 | 14,36 | 13,90 | 13,92 | -1,56% | 739.933,00 |
| 30.08.2024 | 13,98 | 14,15 | 13,90 | 14,14 | 1,87% | 344.607,00 |
| 29.08.2024 | 13,94 | 14,06 | 13,74 | 13,88 | 0,80% | 262.033,00 |
| 28.08.2024 | 13,75 | 13,91 | 13,66 | 13,77 | -0,22% | 346.191,00 |
| 27.08.2024 | 13,79 | 13,88 | 13,72 | 13,80 | -0,72% | 216.226,00 |
| 26.08.2024 | 14,04 | 14,20 | 13,89 | 13,90 | -0,29% | 396.143,00 |
| 23.08.2024 | 13,55 | 14,07 | 13,43 | 13,94 | 3,64% | 455.882,00 |
| 22.08.2024 | 13,62 | 13,71 | 13,43 | 13,45 | -1,25% | 344.087,00 |
| 21.08.2024 | 13,30 | 13,67 | 13,22 | 13,62 | 4,05% | 781.110,00 |
| 20.08.2024 | 13,23 | 13,23 | 12,96 | 13,09 | -1,28% | 382.901,00 |
| 19.08.2024 | 13,08 | 13,32 | 13,07 | 13,26 | 1,30% | 359.278,00 |
| 16.08.2024 | 13,11 | 13,23 | 13,04 | 13,09 | -0,46% | 411.669,00 |
| 15.08.2024 | 13,07 | 13,20 | 12,93 | 13,15 | 3,22% | 468.425,00 |
| 14.08.2024 | 12,73 | 12,82 | 12,62 | 12,74 | 0,24% | 339.363,00 |
| 13.08.2024 | 12,29 | 12,74 | 12,26 | 12,71 | 3,42% | 446.257,00 |
| 12.08.2024 | 12,50 | 12,63 | 12,23 | 12,29 | -1,76% | 427.617,00 |
| 09.08.2024 | 12,53 | 12,56 | 12,41 | 12,51 | -0,32% | 352.075,00 |
| 08.08.2024 | 12,42 | 12,58 | 12,35 | 12,55 | 2,28% | 508.854,00 |
| 07.08.2024 | 12,78 | 12,81 | 12,26 | 12,27 | -2,77% | 673.315,00 |
| 06.08.2024 | 12,74 | 12,85 | 12,55 | 12,62 | -1,25% | 702.889,00 |
| 05.08.2024 | 12,85 | 12,95 | 12,51 | 12,78 | -5,75% | 685.416,00 |
| 02.08.2024 | 13,63 | 13,73 | 13,24 | 13,56 | -3,90% | 859.457,00 |
| 01.08.2024 | 14,46 | 14,64 | 13,89 | 14,11 | -2,62% | 556.065,00 |
| 31.07.2024 | 14,34 | 14,74 | 14,23 | 14,49 | 0,91% | 849.413,00 |
| 30.07.2024 | 14,31 | 14,53 | 14,19 | 14,36 | 1,13% | 652.547,00 |
| 29.07.2024 | 14,03 | 14,27 | 13,94 | 14,20 | 1,21% | 550.647,00 |
| 26.07.2024 | 14,02 | 14,04 | 13,70 | 14,03 | 1,45% | 563.556,00 |
| 25.07.2024 | 13,76 | 14,09 | 13,53 | 13,83 | 1,84% | 1.132.064,00 |
| 24.07.2024 | 13,96 | 14,02 | 13,46 | 13,58 | -3,69% | 783.661,00 |
| 23.07.2024 | 13,75 | 14,27 | 13,72 | 14,10 | 1,73% | 793.192,00 |
| 22.07.2024 | 13,60 | 13,92 | 13,39 | 13,86 | 2,36% | 791.639,00 |
| 19.07.2024 | 13,64 | 13,69 | 13,49 | 13,54 | -1,17% | 423.946,00 |
| 18.07.2024 | 13,84 | 14,06 | 13,69 | 13,70 | -1,58% | 548.500,00 |
| 17.07.2024 | 13,66 | 13,95 | 13,65 | 13,92 | 1,24% | 810.861,00 |
| 16.07.2024 | 13,69 | 13,85 | 13,62 | 13,75 | 1,63% | 759.441,00 |
| 15.07.2024 | 13,52 | 13,77 | 13,46 | 13,53 | 0,37% | 603.879,00 |
| 12.07.2024 | 13,45 | 13,66 | 13,39 | 13,48 | 1,35% | 565.227,00 |
| 11.07.2024 | 13,00 | 13,31 | 12,96 | 13,30 | 4,40% | 985.987,00 |
| 10.07.2024 | 12,72 | 12,77 | 12,59 | 12,74 | 1,11% | 455.607,00 |
| 09.07.2024 | 12,83 | 12,83 | 12,60 | 12,60 | -2,40% | 645.224,00 |
| 08.07.2024 | 12,96 | 13,04 | 12,82 | 12,91 | 0,70% | 887.089,00 |
| 05.07.2024 | 12,88 | 12,93 | 12,79 | 12,82 | -0,93% | 447.978,00 |
| 03.07.2024 | 13,04 | 13,12 | 12,88 | 12,94 | -1,52% | 344.170,00 |
| 02.07.2024 | 13,01 | 13,18 | 12,96 | 13,14 | 1,39% | 589.541,00 |
| 01.07.2024 | 13,04 | 13,19 | 12,89 | 12,96 | 0,00% | 1.105.989,00 |
| 28.06.2024 | 13,08 | 13,21 | 12,83 | 12,96 | 0,15% | 1.520.911,00 |
| 27.06.2024 | 12,97 | 13,07 | 12,83 | 12,94 | -0,23% | 601.987,00 |
| 26.06.2024 | 12,93 | 13,02 | 12,69 | 12,97 | -1,14% | 1.052.778,00 |
| 25.06.2024 | 13,64 | 13,69 | 13,11 | 13,12 | -4,23% | 822.938,00 |
| 24.06.2024 | 13,35 | 13,87 | 13,24 | 13,70 | 3,09% | 1.318.816,00 |
| 21.06.2024 | 12,21 | 13,32 | 12,11 | 13,29 | 9,11% | 1.945.553,00 |
| 20.06.2024 | 12,99 | 13,42 | 11,95 | 12,18 | -3,26% | 1.709.191,00 |
| 18.06.2024 | 12,46 | 12,65 | 12,42 | 12,59 | 0,72% | 844.937,00 |
| 17.06.2024 | 12,37 | 12,55 | 12,34 | 12,50 | 0,81% | 676.571,00 |
| 14.06.2024 | 12,69 | 12,77 | 12,31 | 12,40 | 0,57% | 830.673,00 |
| 13.06.2024 | 12,50 | 12,55 | 12,17 | 12,33 | -1,60% | 517.020,00 |
| 12.06.2024 | 12,71 | 12,81 | 12,51 | 12,53 | 1,70% | 601.341,00 |
| 11.06.2024 | 12,46 | 12,49 | 12,32 | 12,32 | -1,60% | 455.802,00 |
| 10.06.2024 | 12,48 | 12,54 | 11,98 | 12,52 | -0,08% | 810.301,00 |
| 07.06.2024 | 12,55 | 12,65 | 12,51 | 12,53 | -1,49% | 490.977,00 |
| 06.06.2024 | 13,01 | 13,03 | 12,70 | 12,72 | -2,30% | 430.362,00 |
| 05.06.2024 | 13,30 | 13,30 | 12,81 | 13,02 | -1,59% | 704.192,00 |
| 04.06.2024 | 13,74 | 13,74 | 13,15 | 13,23 | -3,85% | 812.666,00 |
| 03.06.2024 | 13,77 | 13,82 | 13,53 | 13,76 | 0,73% | 601.851,00 |
| 31.05.2024 | 13,26 | 13,68 | 13,25 | 13,66 | 3,41% | 961.783,00 |
| 30.05.2024 | 12,95 | 13,25 | 12,93 | 13,21 | 3,36% | 418.793,00 |
| 29.05.2024 | 12,97 | 13,03 | 12,75 | 12,78 | -2,96% | 754.887,00 |
| 28.05.2024 | 13,32 | 13,40 | 13,16 | 13,17 | -0,08% | 514.122,00 |
| 24.05.2024 | 13,22 | 13,22 | 13,11 | 13,18 | 1,00% | 315.038,00 |
| 23.05.2024 | 13,27 | 13,27 | 12,96 | 13,05 | -1,21% | 546.953,00 |
| 22.05.2024 | 13,29 | 13,34 | 13,06 | 13,21 | -0,60% | 493.238,00 |
| 21.05.2024 | 13,20 | 13,32 | 13,11 | 13,29 | 0,45% | 370.262,00 |
| 20.05.2024 | 13,61 | 13,67 | 13,19 | 13,23 | -2,93% | 764.300,00 |
| 17.05.2024 | 13,61 | 13,74 | 13,47 | 13,63 | 0,37% | 555.574,00 |
| 16.05.2024 | 13,49 | 14,04 | 13,22 | 13,58 | -0,22% | 969.202,00 |
| 15.05.2024 | 13,50 | 13,68 | 13,39 | 13,61 | 1,80% | 482.388,00 |
| 14.05.2024 | 13,36 | 13,48 | 13,22 | 13,37 | 1,44% | 441.697,00 |
| 13.05.2024 | 13,27 | 13,31 | 13,16 | 13,18 | 0,23% | 353.027,00 |
| 10.05.2024 | 13,16 | 13,21 | 13,06 | 13,15 | 0,00% | 337.162,00 |
| 09.05.2024 | 12,85 | 13,17 | 12,77 | 13,15 | 2,65% | 580.634,00 |
| 08.05.2024 | 12,55 | 12,82 | 12,55 | 12,81 | 0,87% | 346.698,00 |
| 07.05.2024 | 12,69 | 12,75 | 12,59 | 12,70 | 1,03% | 445.332,00 |
| 06.05.2024 | 12,57 | 12,68 | 12,52 | 12,57 | 0,64% | 430.908,00 |
| 03.05.2024 | 12,40 | 12,54 | 12,40 | 12,49 | 1,96% | 441.765,00 |
| 02.05.2024 | 12,19 | 12,26 | 12,10 | 12,25 | 1,83% | 514.917,00 |
| 01.05.2024 | 12,06 | 12,19 | 11,98 | 12,03 | 0,00% | 413.474,00 |
| 30.04.2024 | 12,24 | 12,24 | 12,00 | 12,03 | -2,12% | 436.750,00 |
| 29.04.2024 | 12,13 | 12,31 | 12,12 | 12,29 | 1,82% | 470.774,00 |
| 26.04.2024 | 11,95 | 12,16 | 11,95 | 12,07 | 1,26% | 426.380,00 |
| 25.04.2024 | 11,99 | 12,03 | 11,86 | 11,92 | -1,49% | 607.081,00 |
| 24.04.2024 | 12,35 | 12,39 | 12,00 | 12,10 | -2,58% | 613.542,00 |
| 23.04.2024 | 12,16 | 12,53 | 12,16 | 12,42 | 1,97% | 530.284,00 |