47,724$
4,06%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 46,37 | 47,67 | 46,37 | 47,67 | 3,95% | 37.893,00 |
| 05.02.2026 | 45,21 | 46,07 | 44,99 | 45,86 | -1,21% | 256.651,00 |
| 04.02.2026 | 45,49 | 46,58 | 45,02 | 46,42 | 4,49% | 79.816,00 |
| 03.02.2026 | 42,60 | 44,42 | 42,60 | 44,42 | 5,16% | 37.578,00 |
| 02.02.2026 | 40,04 | 42,41 | 40,04 | 42,25 | 4,98% | 20.947,00 |
| 30.01.2026 | 40,52 | 40,74 | 39,67 | 40,24 | 0,36% | 39.992,00 |
| 29.01.2026 | 39,15 | 40,24 | 38,98 | 40,10 | 2,86% | 43.955,00 |
| 28.01.2026 | 38,80 | 39,10 | 38,06 | 38,98 | -0,03% | 45.426,00 |
| 27.01.2026 | 38,56 | 39,35 | 38,56 | 38,99 | 0,83% | 21.315,00 |
| 26.01.2026 | 40,33 | 40,42 | 38,34 | 38,67 | -4,40% | 34.246,00 |
| 23.01.2026 | 40,20 | 40,89 | 40,06 | 40,45 | 0,77% | 28.230,00 |
| 22.01.2026 | 39,89 | 40,70 | 39,87 | 40,14 | 0,30% | 39.424,00 |
| 21.01.2026 | 40,26 | 40,26 | 39,19 | 40,02 | 1,24% | 35.460,00 |
| 20.01.2026 | 40,00 | 40,29 | 38,84 | 39,53 | -1,51% | 74.390,00 |
| 16.01.2026 | 42,58 | 43,70 | 39,16 | 40,14 | 3,50% | 46.287,00 |
| 15.01.2026 | 36,95 | 38,97 | 36,95 | 38,78 | 3,65% | 25.060,00 |
| 14.01.2026 | 36,90 | 37,50 | 36,56 | 37,42 | 2,14% | 21.252,00 |
| 13.01.2026 | 36,96 | 37,20 | 36,57 | 36,63 | -0,84% | 22.304,00 |
| 12.01.2026 | 36,79 | 37,33 | 36,79 | 36,94 | 0,19% | 19.205,00 |
| 09.01.2026 | 36,37 | 36,87 | 35,88 | 36,87 | 1,81% | 36.986,00 |
| 08.01.2026 | 34,82 | 36,39 | 34,70 | 36,22 | 3,40% | 31.059,00 |
| 07.01.2026 | 35,16 | 35,42 | 34,72 | 35,03 | -0,89% | 32.052,00 |
| 06.01.2026 | 35,87 | 35,87 | 35,07 | 35,34 | 0,20% | 20.880,00 |
| 05.01.2026 | 35,64 | 35,87 | 35,06 | 35,27 | 0,40% | 29.043,00 |
| 02.01.2026 | 34,98 | 35,30 | 34,67 | 35,13 | 1,53% | 17.558,00 |
| 31.12.2025 | 35,28 | 35,39 | 34,31 | 34,60 | -2,29% | 19.217,00 |
| 30.12.2025 | 35,75 | 35,75 | 35,36 | 35,41 | -0,51% | 24.065,00 |
| 29.12.2025 | 35,58 | 35,74 | 35,31 | 35,59 | -1,30% | 14.736,00 |
| 26.12.2025 | 36,58 | 36,58 | 35,85 | 36,06 | -0,80% | 20.844,00 |
| 24.12.2025 | 36,46 | 36,46 | 36,10 | 36,35 | -0,52% | 7.971,00 |
| 23.12.2025 | 36,42 | 36,69 | 36,06 | 36,54 | 0,63% | 15.775,00 |
| 22.12.2025 | 36,37 | 37,41 | 36,18 | 36,31 | -0,11% | 37.267,00 |
| 19.12.2025 | 36,05 | 36,59 | 35,56 | 36,35 | 0,78% | 61.150,00 |
| 18.12.2025 | 35,18 | 38,60 | 35,18 | 36,07 | 0,50% | 62.482,00 |
| 17.12.2025 | 35,62 | 36,06 | 35,15 | 35,89 | 1,27% | 46.323,00 |
| 16.12.2025 | 35,38 | 35,50 | 34,66 | 35,44 | 0,00% | 46.301,00 |
| 15.12.2025 | 35,94 | 35,94 | 34,96 | 35,44 | -1,03% | 40.533,00 |
| 12.12.2025 | 36,89 | 36,89 | 35,55 | 35,81 | -1,61% | 31.363,00 |
| 11.12.2025 | 36,35 | 37,00 | 36,28 | 36,40 | 0,59% | 32.041,00 |
| 10.12.2025 | 35,70 | 36,61 | 35,42 | 36,18 | 1,40% | 48.517,00 |
| 09.12.2025 | 35,41 | 36,00 | 35,29 | 35,68 | 0,99% | 25.390,00 |
| 08.12.2025 | 35,67 | 35,67 | 35,18 | 35,33 | -1,81% | 20.171,00 |
| 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 |