36,260$
0,78%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 36,40 | 36,49 | 35,95 | 35,98 | -1,02% | 19.036,00 |
| 04.12.2025 | 36,18 | 36,40 | 35,83 | 36,35 | -1,01% | 21.846,00 |
| 03.12.2025 | 33,78 | 36,82 | 33,78 | 36,72 | 7,18% | 23.341,00 |
| 02.12.2025 | 34,17 | 34,31 | 33,96 | 34,26 | -0,52% | 12.270,00 |
| 01.12.2025 | 33,97 | 34,44 | 33,96 | 34,44 | 2,20% | 3.708,00 |
| 28.11.2025 | 33,67 | 33,89 | 33,44 | 33,70 | -0,59% | 12.195,00 |
| 26.11.2025 | 33,68 | 34,34 | 33,68 | 33,90 | 0,53% | 53.656,00 |
| 25.11.2025 | 32,68 | 34,06 | 32,68 | 33,72 | 4,62% | 25.968,00 |
| 24.11.2025 | 31,42 | 32,41 | 31,42 | 32,23 | 0,80% | 13.030,00 |
| 21.11.2025 | 30,66 | 32,19 | 30,55 | 31,98 | 3,95% | 31.582,00 |
| 20.11.2025 | 32,21 | 32,21 | 30,76 | 30,76 | -1,63% | 20.322,00 |
| 19.11.2025 | 31,20 | 31,43 | 30,91 | 31,27 | 1,77% | 24.869,00 |
| 18.11.2025 | 30,66 | 30,93 | 30,32 | 30,73 | -0,28% | 35.054,00 |
| 17.11.2025 | 31,44 | 31,97 | 30,78 | 30,81 | -2,81% | 17.252,00 |
| 14.11.2025 | 31,46 | 32,00 | 31,35 | 31,70 | -0,03% | 25.551,00 |
| 13.11.2025 | 32,19 | 32,21 | 31,35 | 31,71 | -1,31% | 13.706,00 |
| 12.11.2025 | 31,71 | 32,51 | 31,71 | 32,13 | 2,28% | 19.877,00 |
| 11.11.2025 | 31,57 | 31,82 | 31,36 | 31,42 | -1,09% | 17.074,00 |
| 10.11.2025 | 31,80 | 31,89 | 31,20 | 31,76 | 0,86% | 8.937,00 |
| 07.11.2025 | 31,32 | 31,59 | 31,28 | 31,49 | 0,41% | 18.261,00 |
| 06.11.2025 | 31,63 | 31,77 | 31,35 | 31,36 | -1,20% | 19.215,00 |
| 05.11.2025 | 30,89 | 32,02 | 30,89 | 31,74 | 2,78% | 30.391,00 |
| 04.11.2025 | 30,96 | 31,41 | 30,83 | 30,88 | -2,71% | 17.959,00 |
| 03.11.2025 | 31,59 | 31,92 | 30,96 | 31,74 | -1,18% | 23.141,00 |
| 31.10.2025 | 31,31 | 32,31 | 31,16 | 32,12 | 2,62% | 27.467,00 |
| 30.10.2025 | 31,29 | 31,54 | 31,03 | 31,30 | -1,29% | 23.674,00 |
| 29.10.2025 | 31,48 | 32,50 | 31,47 | 31,71 | -0,66% | 40.362,00 |
| 28.10.2025 | 31,37 | 32,01 | 31,37 | 31,92 | 1,62% | 13.707,00 |
| 27.10.2025 | 31,45 | 31,85 | 31,17 | 31,41 | -0,19% | 12.957,00 |
| 24.10.2025 | 31,36 | 31,72 | 31,36 | 31,47 | 1,30% | 11.690,00 |
| 23.10.2025 | 30,37 | 31,46 | 30,27 | 31,07 | 3,07% | 37.150,00 |
| 22.10.2025 | 30,90 | 30,90 | 29,87 | 30,14 | -1,41% | 34.792,00 |
| 21.10.2025 | 31,26 | 31,26 | 30,57 | 30,57 | 0,66% | 31.834,00 |
| 17.10.2025 | 29,76 | 30,65 | 29,76 | 30,37 | 1,17% | 36.089,00 |
| 16.10.2025 | 30,86 | 30,86 | 29,61 | 30,02 | -2,12% | 23.206,00 |
| 15.10.2025 | 30,39 | 31,21 | 30,29 | 30,67 | 0,03% | 37.470,00 |
| 14.10.2025 | 29,57 | 31,04 | 29,57 | 30,66 | 1,81% | 12.864,00 |
| 13.10.2025 | 29,89 | 30,75 | 29,81 | 30,12 | 3,05% | 12.988,00 |
| 10.10.2025 | 30,57 | 30,79 | 29,20 | 29,23 | -4,68% | 28.636,00 |
| 09.10.2025 | 31,53 | 31,75 | 30,63 | 30,66 | -2,67% | 28.745,00 |
| 08.10.2025 | 31,14 | 31,69 | 31,14 | 31,50 | 1,78% | 20.201,00 |
| 07.10.2025 | 31,17 | 31,34 | 30,69 | 30,95 | -0,29% | 38.848,00 |
| 06.10.2025 | 31,73 | 31,73 | 31,04 | 31,04 | -1,90% | 19.944,00 |
| 03.10.2025 | 31,77 | 32,28 | 31,62 | 31,64 | 0,19% | 29.580,00 |
| 02.10.2025 | 31,53 | 31,64 | 30,79 | 31,58 | 1,28% | 23.560,00 |
| 01.10.2025 | 30,65 | 31,49 | 30,52 | 31,18 | 2,50% | 28.720,00 |
| 30.09.2025 | 30,47 | 30,53 | 29,79 | 30,42 | 0,30% | 41.671,00 |
| 29.09.2025 | 30,21 | 30,64 | 30,07 | 30,33 | 0,61% | 51.546,00 |
| 26.09.2025 | 29,51 | 30,29 | 29,51 | 30,15 | 3,34% | 65.429,00 |
| 25.09.2025 | 29,01 | 31,87 | 27,89 | 29,17 | -14,23% | 105.374,00 |
| 24.09.2025 | 33,39 | 34,07 | 33,18 | 34,01 | 2,81% | 38.857,00 |
| 23.09.2025 | 33,85 | 34,13 | 33,07 | 33,08 | -1,81% | 29.689,00 |
| 22.09.2025 | 34,24 | 34,24 | 33,07 | 33,69 | 0,45% | 47.472,00 |
| 19.09.2025 | 33,78 | 33,78 | 33,27 | 33,54 | -0,28% | 45.825,00 |
| 18.09.2025 | 32,82 | 33,86 | 32,61 | 33,64 | 1,74% | 38.524,00 |
| 17.09.2025 | 33,46 | 34,28 | 32,93 | 33,06 | -1,55% | 63.371,00 |
| 16.09.2025 | 33,94 | 34,03 | 33,24 | 33,58 | 0,51% | 37.536,00 |
| 15.09.2025 | 33,38 | 33,89 | 33,17 | 33,41 | 0,12% | 16.315,00 |
| 12.09.2025 | 33,01 | 33,44 | 32,76 | 33,37 | 0,00% | 39.448,00 |
| 11.09.2025 | 32,15 | 33,37 | 32,09 | 33,37 | 4,67% | 40.797,00 |
| 10.09.2025 | 31,22 | 31,95 | 31,15 | 31,88 | 3,07% | 28.175,00 |
| 09.09.2025 | 31,93 | 32,25 | 30,71 | 30,93 | -3,28% | 33.567,00 |
| 08.09.2025 | 32,92 | 33,01 | 31,95 | 31,98 | -3,27% | 15.221,00 |
| 05.09.2025 | 32,84 | 33,70 | 32,65 | 33,06 | 1,15% | 46.019,00 |
| 04.09.2025 | 32,10 | 32,69 | 31,82 | 32,69 | 1,70% | 26.808,00 |
| 03.09.2025 | 32,13 | 32,59 | 31,79 | 32,14 | -0,68% | 22.980,00 |
| 02.09.2025 | 32,57 | 32,82 | 32,21 | 32,36 | -3,00% | 23.731,00 |
| 29.08.2025 | 33,44 | 33,72 | 33,10 | 33,36 | -0,13% | 25.056,00 |
| 28.08.2025 | 33,27 | 33,63 | 33,04 | 33,41 | 0,24% | 18.115,00 |
| 27.08.2025 | 33,27 | 33,65 | 33,19 | 33,33 | -0,80% | 23.868,00 |
| 26.08.2025 | 33,33 | 33,80 | 33,33 | 33,60 | 1,22% | 16.279,00 |
| 25.08.2025 | 33,06 | 33,80 | 33,06 | 33,19 | -0,15% | 15.826,00 |
| 22.08.2025 | 31,36 | 33,48 | 31,26 | 33,24 | 5,98% | 49.974,00 |
| 21.08.2025 | 31,46 | 31,55 | 30,86 | 31,37 | -1,06% | 23.237,00 |
| 20.08.2025 | 32,40 | 32,40 | 31,63 | 31,70 | -1,34% | 38.776,00 |
| 19.08.2025 | 31,67 | 32,15 | 31,52 | 32,13 | 1,58% | 20.237,00 |
| 18.08.2025 | 31,78 | 31,95 | 31,46 | 31,63 | -0,09% | 25.400,00 |
| 15.08.2025 | 32,14 | 32,24 | 31,63 | 31,66 | -1,98% | 16.898,00 |
| 14.08.2025 | 31,99 | 32,32 | 31,70 | 32,30 | -1,55% | 35.567,00 |
| 13.08.2025 | 31,92 | 32,85 | 31,83 | 32,81 | 3,93% | 18.525,00 |
| 12.08.2025 | 30,34 | 31,61 | 30,34 | 31,57 | 5,74% | 36.623,00 |
| 11.08.2025 | 30,20 | 30,20 | 29,39 | 29,86 | -0,25% | 13.723,00 |
| 08.08.2025 | 29,81 | 30,31 | 29,81 | 29,93 | 0,91% | 15.673,00 |
| 07.08.2025 | 30,23 | 30,23 | 29,43 | 29,66 | -0,74% | 40.586,00 |
| 06.08.2025 | 30,24 | 30,28 | 29,78 | 29,88 | -1,48% | 65.084,00 |
| 05.08.2025 | 29,90 | 30,48 | 29,57 | 30,33 | 2,16% | 52.979,00 |
| 04.08.2025 | 30,15 | 30,15 | 29,63 | 29,69 | -0,47% | 21.400,00 |
| 01.08.2025 | 29,50 | 30,30 | 29,47 | 29,83 | -2,32% | 50.683,00 |
| 31.07.2025 | 30,28 | 30,54 | 29,97 | 30,54 | -0,46% | 45.984,00 |
| 30.07.2025 | 30,59 | 30,95 | 30,33 | 30,68 | 0,25% | 40.989,00 |
| 29.07.2025 | 31,60 | 31,61 | 30,60 | 30,61 | -2,42% | 31.007,00 |
| 28.07.2025 | 31,57 | 31,71 | 31,28 | 31,37 | -1,55% | 20.103,00 |
| 25.07.2025 | 31,84 | 32,03 | 31,24 | 31,86 | 0,93% | 30.373,00 |
| 24.07.2025 | 32,98 | 33,03 | 31,45 | 31,57 | -5,17% | 25.130,00 |
| 23.07.2025 | 32,19 | 33,29 | 32,19 | 33,29 | 4,51% | 38.265,00 |
| 22.07.2025 | 32,04 | 32,37 | 31,85 | 31,85 | 0,47% | 37.327,00 |
| 21.07.2025 | 32,31 | 32,60 | 31,54 | 31,70 | -0,64% | 17.230,00 |
| 18.07.2025 | 32,16 | 32,30 | 31,52 | 31,91 | -0,99% | 36.253,00 |
| 17.07.2025 | 32,27 | 32,36 | 31,80 | 32,23 | 1,66% | 20.155,00 |
| 16.07.2025 | 31,73 | 32,13 | 31,26 | 31,70 | 0,16% | 23.480,00 |