11,740$
-4,71%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,93 | 12,07 | 11,60 | 11,74 | -4,71% | 1.447.734,00 |
| 19.12.2024 | 12,94 | 12,99 | 12,10 | 12,32 | -1,12% | 1.102.584,00 |
| 18.12.2024 | 13,15 | 13,27 | 12,40 | 12,46 | -4,52% | 1.178.491,00 |
| 17.12.2024 | 13,20 | 13,44 | 13,01 | 13,05 | -1,95% | 645.344,00 |
| 16.12.2024 | 13,07 | 13,33 | 12,99 | 13,31 | 2,31% | 556.830,00 |
| 13.12.2024 | 12,87 | 13,07 | 12,80 | 13,01 | 0,54% | 401.866,00 |
| 12.12.2024 | 13,11 | 13,26 | 12,87 | 12,94 | -1,97% | 397.004,00 |
| 11.12.2024 | 13,28 | 13,33 | 13,08 | 13,20 | 0,30% | 674.402,00 |
| 10.12.2024 | 13,40 | 13,40 | 13,09 | 13,16 | -2,23% | 368.196,00 |
| 09.12.2024 | 13,46 | 13,53 | 13,37 | 13,46 | 0,67% | 335.652,00 |
| 06.12.2024 | 13,22 | 13,40 | 13,10 | 13,37 | 1,98% | 390.128,00 |
| 05.12.2024 | 13,59 | 13,59 | 13,07 | 13,11 | -3,82% | 474.085,00 |
| 04.12.2024 | 13,51 | 13,68 | 13,40 | 13,63 | 0,81% | 451.757,00 |
| 03.12.2024 | 13,76 | 13,76 | 13,45 | 13,52 | -1,46% | 379.288,00 |
| 02.12.2024 | 13,48 | 13,77 | 13,29 | 13,72 | 1,86% | 501.801,00 |
| 29.11.2024 | 13,56 | 13,63 | 13,46 | 13,47 | 0,00% | 259.417,00 |
| 27.11.2024 | 13,72 | 13,79 | 13,47 | 13,47 | -0,52% | 352.541,00 |
| 26.11.2024 | 13,65 | 13,78 | 13,42 | 13,54 | -1,31% | 780.164,00 |
| 25.11.2024 | 13,49 | 13,89 | 13,45 | 13,72 | 3,39% | 746.401,00 |
| 22.11.2024 | 13,10 | 13,33 | 13,10 | 13,27 | 1,53% | 657.844,00 |
| 20.11.2024 | 13,07 | 13,21 | 13,00 | 13,07 | -0,15% | 372.042,00 |
| 19.11.2024 | 13,09 | 13,23 | 13,00 | 13,09 | -0,83% | 687.347,00 |
| 18.11.2024 | 13,18 | 13,36 | 13,13 | 13,20 | -0,23% | 458.762,00 |
| 15.11.2024 | 13,25 | 13,37 | 13,19 | 13,23 | -0,30% | 482.289,00 |
| 14.11.2024 | 13,46 | 13,46 | 13,07 | 13,27 | -0,75% | 406.546,00 |
| 13.11.2024 | 13,76 | 13,85 | 13,36 | 13,37 | -2,19% | 422.559,00 |
| 12.11.2024 | 13,58 | 13,99 | 13,55 | 13,67 | 0,15% | 585.290,00 |
| 11.11.2024 | 13,33 | 13,69 | 13,33 | 13,65 | 3,88% | 486.804,00 |
| 08.11.2024 | 13,09 | 13,27 | 13,05 | 13,14 | 0,46% | 565.426,00 |
| 07.11.2024 | 13,01 | 13,26 | 12,91 | 13,08 | 0,15% | 476.355,00 |
| 06.11.2024 | 12,99 | 13,15 | 12,79 | 13,06 | 6,01% | 712.014,00 |
| 05.11.2024 | 12,17 | 12,35 | 12,16 | 12,32 | 0,57% | 332.831,00 |
| 04.11.2024 | 12,14 | 12,37 | 12,10 | 12,25 | 0,91% | 380.598,00 |
| 01.11.2024 | 12,14 | 12,29 | 12,08 | 12,14 | 0,91% | 635.902,00 |
| 31.10.2024 | 12,27 | 12,29 | 12,02 | 12,03 | -1,64% | 541.702,00 |
| 30.10.2024 | 12,19 | 12,49 | 12,15 | 12,23 | 0,16% | 403.322,00 |
| 29.10.2024 | 12,42 | 12,42 | 12,05 | 12,21 | -3,02% | 424.524,00 |
| 28.10.2024 | 12,63 | 12,74 | 12,58 | 12,59 | 0,64% | 373.708,00 |
| 25.10.2024 | 12,76 | 12,76 | 12,49 | 12,51 | -0,64% | 339.580,00 |
| 24.10.2024 | 12,47 | 12,63 | 12,46 | 12,59 | 0,96% | 533.471,00 |
| 23.10.2024 | 12,70 | 12,79 | 12,43 | 12,47 | -2,65% | 411.542,00 |
| 22.10.2024 | 12,85 | 12,93 | 12,76 | 12,81 | -0,62% | 371.129,00 |
| 21.10.2024 | 13,03 | 13,07 | 12,87 | 12,89 | -0,92% | 501.253,00 |
| 18.10.2024 | 13,22 | 13,22 | 12,96 | 13,01 | -1,51% | 341.657,00 |
| 17.10.2024 | 13,13 | 13,21 | 12,98 | 13,21 | 0,53% | 410.664,00 |
| 16.10.2024 | 13,10 | 13,22 | 13,04 | 13,14 | 1,47% | 457.279,00 |
| 15.10.2024 | 13,00 | 13,24 | 12,93 | 12,95 | -0,23% | 489.029,00 |
| 14.10.2024 | 12,84 | 13,03 | 12,82 | 12,98 | 0,54% | 467.121,00 |
| 11.10.2024 | 12,95 | 13,02 | 12,83 | 12,91 | 2,46% | 453.684,00 |
| 10.10.2024 | 12,91 | 12,91 | 12,49 | 12,60 | -3,30% | 570.836,00 |
| 09.10.2024 | 13,23 | 13,23 | 12,94 | 13,03 | 1,96% | 434.733,00 |
| 08.10.2024 | 12,98 | 13,00 | 12,78 | 12,78 | -1,31% | 372.918,00 |
| 07.10.2024 | 12,90 | 12,96 | 12,74 | 12,95 | -0,15% | 609.222,00 |
| 04.10.2024 | 12,78 | 12,98 | 12,66 | 12,97 | 2,77% | 578.000,00 |
| 03.10.2024 | 12,78 | 12,83 | 12,61 | 12,62 | -1,94% | 467.620,00 |
| 02.10.2024 | 13,07 | 13,18 | 12,84 | 12,87 | -2,50% | 576.524,00 |
| 01.10.2024 | 13,38 | 13,42 | 13,14 | 13,20 | -2,15% | 734.788,00 |
| 30.09.2024 | 13,11 | 13,49 | 13,08 | 13,49 | 1,81% | 669.279,00 |
| 27.09.2024 | 13,35 | 13,54 | 13,22 | 13,25 | 0,30% | 437.234,00 |
| 26.09.2024 | 13,07 | 13,27 | 12,99 | 13,21 | 2,56% | 554.190,00 |
| 25.09.2024 | 13,11 | 13,12 | 12,86 | 12,88 | -1,83% | 604.724,00 |
| 24.09.2024 | 13,09 | 13,22 | 12,98 | 13,12 | 0,85% | 710.314,00 |
| 23.09.2024 | 13,00 | 13,18 | 12,82 | 13,01 | 0,70% | 770.025,00 |
| 20.09.2024 | 13,16 | 13,16 | 12,82 | 12,92 | -2,93% | 1.628.646,00 |
| 19.09.2024 | 12,92 | 13,40 | 12,31 | 13,31 | -5,67% | 1.931.207,00 |
| 18.09.2024 | 14,00 | 14,30 | 13,89 | 14,11 | 0,71% | 1.339.735,00 |
| 17.09.2024 | 14,11 | 14,14 | 13,87 | 14,01 | 0,43% | 1.141.548,00 |
| 16.09.2024 | 13,81 | 14,10 | 13,74 | 13,95 | 1,16% | 868.316,00 |
| 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 |