27,800$
3,38%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,65 | 27,41 | 26,65 | 27,28 | 1,45% | 33.039,00 |
| 15.05.2025 | 27,21 | 27,21 | 26,52 | 26,89 | -0,74% | 37.088,00 |
| 14.05.2025 | 27,75 | 27,83 | 27,04 | 27,09 | -3,22% | 22.033,00 |
| 13.05.2025 | 27,55 | 28,35 | 27,37 | 27,99 | 2,27% | 33.276,00 |
| 12.05.2025 | 26,71 | 27,42 | 26,68 | 27,37 | 5,17% | 41.800,00 |
| 09.05.2025 | 26,99 | 26,99 | 25,54 | 26,03 | -0,47% | 21.966,00 |
| 08.05.2025 | 26,99 | 26,99 | 26,07 | 26,15 | 0,38% | 21.571,00 |
| 07.05.2025 | 26,32 | 26,36 | 25,73 | 26,05 | -0,69% | 42.093,00 |
| 06.05.2025 | 25,97 | 26,41 | 25,91 | 26,23 | 0,08% | 26.697,00 |
| 05.05.2025 | 26,33 | 26,68 | 26,14 | 26,21 | -1,39% | 33.458,00 |
| 02.05.2025 | 25,88 | 26,91 | 25,88 | 26,58 | 3,46% | 19.152,00 |
| 01.05.2025 | 25,56 | 26,17 | 25,51 | 25,69 | 0,16% | 26.633,00 |
| 30.04.2025 | 25,07 | 25,86 | 24,99 | 25,65 | -0,47% | 24.202,00 |
| 29.04.2025 | 25,64 | 25,81 | 25,17 | 25,77 | 0,55% | 15.377,00 |
| 28.04.2025 | 25,51 | 26,13 | 25,34 | 25,63 | -0,23% | 14.199,00 |
| 25.04.2025 | 25,49 | 25,70 | 25,25 | 25,69 | -0,28% | 11.207,00 |
| 24.04.2025 | 25,34 | 25,79 | 24,91 | 25,76 | 3,37% | 20.889,00 |
| 23.04.2025 | 25,37 | 25,75 | 24,64 | 24,92 | 1,84% | 16.930,00 |
| 22.04.2025 | 23,76 | 24,57 | 23,58 | 24,47 | 3,60% | 27.822,00 |
| 21.04.2025 | 24,25 | 24,25 | 23,31 | 23,62 | -2,64% | 14.463,00 |
| 17.04.2025 | 24,07 | 24,29 | 23,61 | 24,26 | 0,71% | 20.487,00 |
| 16.04.2025 | 24,12 | 24,32 | 23,62 | 24,09 | -0,04% | 25.929,00 |
| 15.04.2025 | 23,97 | 24,11 | 23,75 | 24,10 | 1,26% | 21.164,00 |
| 14.04.2025 | 24,19 | 24,46 | 23,43 | 23,80 | -0,75% | 20.175,00 |
| 11.04.2025 | 23,62 | 24,26 | 23,10 | 23,98 | 2,00% | 39.750,00 |
| 10.04.2025 | 24,10 | 24,10 | 22,98 | 23,51 | -4,39% | 40.756,00 |
| 09.04.2025 | 22,74 | 25,24 | 22,57 | 24,59 | 8,93% | 38.348,00 |
| 08.04.2025 | 24,53 | 24,53 | 22,21 | 22,58 | -3,53% | 54.791,00 |
| 07.04.2025 | 21,73 | 24,13 | 21,30 | 23,40 | 1,92% | 37.627,00 |
| 04.04.2025 | 22,66 | 23,05 | 21,47 | 22,96 | -2,13% | 52.672,00 |
| 03.04.2025 | 24,36 | 24,49 | 23,12 | 23,46 | -9,35% | 30.400,00 |
| 02.04.2025 | 24,83 | 25,95 | 24,83 | 25,88 | 1,97% | 14.598,00 |
| 01.04.2025 | 25,16 | 25,59 | 24,94 | 25,38 | 0,24% | 12.467,00 |
| 31.03.2025 | 25,15 | 25,38 | 24,62 | 25,32 | -1,33% | 16.412,00 |
| 28.03.2025 | 26,46 | 26,46 | 25,64 | 25,66 | -3,24% | 20.975,00 |
| 27.03.2025 | 25,82 | 26,62 | 25,82 | 26,52 | 1,41% | 26.664,00 |
| 26.03.2025 | 26,65 | 26,75 | 25,74 | 26,15 | -0,65% | 27.636,00 |
| 25.03.2025 | 26,74 | 26,87 | 26,18 | 26,32 | -1,46% | 36.527,00 |
| 24.03.2025 | 26,97 | 27,01 | 26,09 | 26,71 | 2,14% | 23.078,00 |
| 21.03.2025 | 27,33 | 27,43 | 25,77 | 26,15 | -6,17% | 99.908,00 |
| 20.03.2025 | 25,85 | 29,02 | 25,85 | 27,87 | 3,64% | 119.297,00 |
| 19.03.2025 | 26,42 | 27,15 | 26,31 | 26,89 | 2,99% | 53.014,00 |
| 18.03.2025 | 26,22 | 26,30 | 25,90 | 26,11 | -0,27% | 38.652,00 |
| 17.03.2025 | 26,45 | 27,13 | 26,00 | 26,18 | -1,76% | 26.265,00 |
| 14.03.2025 | 26,44 | 26,91 | 26,26 | 26,65 | 2,90% | 25.061,00 |
| 13.03.2025 | 26,18 | 26,74 | 25,61 | 25,90 | -0,12% | 41.585,00 |
| 12.03.2025 | 26,36 | 26,69 | 25,85 | 25,93 | -0,88% | 31.334,00 |
| 11.03.2025 | 25,18 | 26,46 | 25,03 | 26,16 | 5,83% | 55.616,00 |
| 10.03.2025 | 25,58 | 25,63 | 24,26 | 24,72 | -5,36% | 29.618,00 |
| 07.03.2025 | 26,56 | 26,56 | 25,49 | 26,12 | -1,86% | 48.064,00 |
| 06.03.2025 | 26,02 | 26,70 | 25,88 | 26,62 | 1,20% | 34.365,00 |
| 05.03.2025 | 25,70 | 26,30 | 25,57 | 26,30 | 3,62% | 27.291,00 |
| 04.03.2025 | 25,52 | 25,99 | 24,86 | 25,38 | -2,23% | 60.437,00 |
| 03.03.2025 | 27,01 | 27,11 | 25,72 | 25,96 | -2,70% | 28.875,00 |
| 28.02.2025 | 26,95 | 27,25 | 26,23 | 26,68 | -1,88% | 36.412,00 |
| 27.02.2025 | 27,76 | 27,86 | 27,03 | 27,19 | -2,79% | 41.785,00 |
| 26.02.2025 | 27,83 | 28,59 | 27,54 | 27,97 | 0,32% | 42.198,00 |
| 25.02.2025 | 28,00 | 28,15 | 27,45 | 27,88 | -0,82% | 32.579,00 |
| 24.02.2025 | 28,17 | 29,08 | 28,11 | 28,11 | -1,06% | 25.389,00 |
| 21.02.2025 | 28,96 | 29,50 | 28,35 | 28,41 | -1,73% | 37.842,00 |
| 20.02.2025 | 28,98 | 29,44 | 28,72 | 28,91 | -0,28% | 33.721,00 |
| 19.02.2025 | 28,96 | 29,30 | 28,89 | 28,99 | -1,99% | 19.914,00 |
| 18.02.2025 | 28,76 | 29,84 | 28,55 | 29,58 | 2,92% | 25.298,00 |
| 14.02.2025 | 28,54 | 28,77 | 28,00 | 28,74 | 0,87% | 33.547,00 |
| 13.02.2025 | 28,10 | 28,66 | 27,74 | 28,49 | 1,40% | 21.599,00 |
| 12.02.2025 | 28,75 | 28,77 | 28,04 | 28,10 | -4,32% | 45.806,00 |
| 11.02.2025 | 29,83 | 30,16 | 28,82 | 29,37 | -0,49% | 30.312,00 |
| 10.02.2025 | 29,07 | 29,71 | 28,71 | 29,52 | 5,44% | 22.944,00 |
| 07.02.2025 | 28,51 | 28,86 | 27,99 | 27,99 | -0,92% | 34.313,00 |
| 06.02.2025 | 28,11 | 28,29 | 27,64 | 28,25 | 1,51% | 29.683,00 |
| 05.02.2025 | 28,11 | 28,11 | 27,33 | 27,83 | -0,86% | 30.642,00 |
| 04.02.2025 | 28,75 | 28,75 | 27,89 | 28,07 | -0,32% | 13.707,00 |
| 03.02.2025 | 28,32 | 29,16 | 28,05 | 28,16 | -3,03% | 25.326,00 |
| 31.01.2025 | 30,23 | 30,56 | 28,98 | 29,04 | -3,84% | 36.463,00 |
| 30.01.2025 | 30,75 | 30,84 | 30,00 | 30,20 | -1,27% | 23.218,00 |
| 29.01.2025 | 30,04 | 31,02 | 29,75 | 30,59 | 1,66% | 36.566,00 |
| 28.01.2025 | 29,02 | 30,27 | 28,76 | 30,09 | 3,94% | 29.625,00 |
| 27.01.2025 | 29,40 | 29,85 | 28,80 | 28,95 | -2,79% | 19.947,00 |
| 24.01.2025 | 30,25 | 30,25 | 29,47 | 29,78 | -0,70% | 17.498,00 |
| 23.01.2025 | 30,51 | 30,51 | 29,40 | 29,99 | -1,96% | 28.942,00 |
| 22.01.2025 | 31,10 | 31,41 | 30,38 | 30,59 | -1,51% | 45.155,00 |
| 21.01.2025 | 30,90 | 31,41 | 30,56 | 31,06 | 2,51% | 21.341,00 |
| 17.01.2025 | 30,85 | 30,85 | 30,01 | 30,30 | 0,40% | 8.226,00 |
| 16.01.2025 | 30,84 | 30,97 | 30,18 | 30,18 | -2,75% | 14.074,00 |
| 15.01.2025 | 30,51 | 31,04 | 30,10 | 31,04 | 4,60% | 27.106,00 |
| 14.01.2025 | 29,33 | 29,94 | 29,24 | 29,67 | 1,44% | 25.108,00 |
| 13.01.2025 | 28,85 | 29,83 | 28,83 | 29,25 | 0,41% | 21.760,00 |
| 10.01.2025 | 29,91 | 30,30 | 29,13 | 29,13 | -3,61% | 35.971,00 |
| 08.01.2025 | 30,17 | 30,46 | 29,69 | 30,22 | -1,56% | 29.145,00 |
| 07.01.2025 | 31,13 | 31,13 | 30,21 | 30,70 | -0,29% | 60.163,00 |
| 06.01.2025 | 31,24 | 32,03 | 30,71 | 30,79 | 1,47% | 53.282,00 |
| 03.01.2025 | 31,60 | 31,60 | 30,30 | 30,35 | -3,45% | 43.549,00 |
| 02.01.2025 | 32,28 | 32,48 | 31,08 | 31,43 | -1,29% | 31.670,00 |
| 31.12.2024 | 31,52 | 32,45 | 31,52 | 31,84 | 1,73% | 61.770,00 |
| 30.12.2024 | 31,60 | 32,02 | 31,22 | 31,30 | -2,13% | 31.045,00 |
| 27.12.2024 | 32,59 | 32,75 | 31,78 | 31,98 | -1,60% | 35.959,00 |
| 26.12.2024 | 32,22 | 32,64 | 31,43 | 32,50 | -0,66% | 92.343,00 |
| 24.12.2024 | 31,44 | 32,75 | 31,38 | 32,72 | 3,30% | 39.814,00 |
| 23.12.2024 | 33,77 | 34,16 | 31,54 | 31,67 | -7,15% | 59.128,00 |
| 20.12.2024 | 32,46 | 34,65 | 32,46 | 34,11 | 5,08% | 168.455,00 |