44,230$
3,68%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 42,90 | 44,97 | 42,90 | 44,23 | 3,68% | 37.839,00 |
| 01.06.2026 | 42,19 | 43,14 | 41,27 | 42,66 | 1,21% | 16.243,00 |
| 29.05.2026 | 41,68 | 42,44 | 41,68 | 42,15 | 0,12% | 14.318,00 |
| 28.05.2026 | 41,79 | 42,18 | 41,21 | 42,10 | -0,57% | 47.982,00 |
| 27.05.2026 | 41,49 | 42,56 | 41,49 | 42,34 | 2,77% | 27.691,00 |
| 26.05.2026 | 41,40 | 41,60 | 40,74 | 41,20 | 2,56% | 65.460,00 |
| 22.05.2026 | 39,42 | 40,48 | 39,25 | 40,17 | 2,91% | 37.417,00 |
| 21.05.2026 | 38,47 | 39,16 | 38,16 | 39,04 | 0,01% | 30.978,00 |
| 20.05.2026 | 37,90 | 39,06 | 37,81 | 39,03 | 4,19% | 33.742,00 |
| 19.05.2026 | 36,85 | 37,49 | 36,53 | 37,46 | -2,63% | 38.125,00 |
| 18.05.2026 | 38,33 | 39,44 | 38,03 | 38,47 | -1,21% | 18.606,00 |
| 15.05.2026 | 38,81 | 39,69 | 38,54 | 38,94 | -4,21% | 25.552,00 |
| 14.05.2026 | 40,06 | 40,71 | 39,99 | 40,65 | 0,87% | 11.807,00 |
| 13.05.2026 | 39,37 | 40,91 | 39,37 | 40,30 | 2,70% | 20.850,00 |
| 12.05.2026 | 39,95 | 39,96 | 38,52 | 39,24 | -3,24% | 29.739,00 |
| 11.05.2026 | 40,94 | 41,61 | 39,81 | 40,56 | 0,16% | 31.354,00 |
| 08.05.2026 | 40,69 | 40,78 | 39,91 | 40,49 | -0,10% | 45.708,00 |
| 07.05.2026 | 41,94 | 42,19 | 40,38 | 40,53 | -3,50% | 54.106,00 |
| 06.05.2026 | 41,33 | 42,63 | 40,85 | 42,00 | 4,08% | 47.746,00 |
| 05.05.2026 | 38,37 | 41,37 | 38,37 | 40,36 | 6,14% | 33.220,00 |
| 04.05.2026 | 38,88 | 39,20 | 37,84 | 38,02 | -2,51% | 29.099,00 |
| 01.05.2026 | 37,99 | 39,04 | 37,99 | 39,00 | 1,33% | 37.961,00 |
| 30.04.2026 | 37,20 | 39,05 | 36,60 | 38,49 | 5,60% | 32.223,00 |
| 29.04.2026 | 37,21 | 37,44 | 36,31 | 36,45 | -3,29% | 39.312,00 |
| 28.04.2026 | 37,53 | 38,14 | 37,42 | 37,69 | -0,21% | 19.897,00 |
| 27.04.2026 | 39,61 | 39,84 | 37,59 | 37,77 | -0,05% | 12.117,00 |
| 24.04.2026 | 35,88 | 37,84 | 35,62 | 37,79 | 5,74% | 24.036,00 |
| 23.04.2026 | 35,80 | 36,15 | 35,15 | 35,74 | -0,31% | 25.527,00 |
| 22.04.2026 | 35,90 | 36,11 | 35,54 | 35,85 | 0,42% | 13.550,00 |
| 21.04.2026 | 35,62 | 36,70 | 35,62 | 35,70 | -0,03% | 34.675,00 |
| 20.04.2026 | 34,59 | 35,79 | 34,49 | 35,71 | 4,08% | 25.661,00 |
| 17.04.2026 | 32,77 | 34,42 | 32,70 | 34,31 | 6,52% | 34.136,00 |
| 16.04.2026 | 32,63 | 33,07 | 32,18 | 32,21 | -1,77% | 27.219,00 |
| 15.04.2026 | 33,75 | 33,75 | 32,67 | 32,79 | -3,27% | 30.772,00 |
| 14.04.2026 | 34,32 | 34,77 | 33,90 | 33,90 | -1,67% | 18.458,00 |
| 13.04.2026 | 34,68 | 34,68 | 33,95 | 34,48 | -1,67% | 18.733,00 |
| 10.04.2026 | 34,67 | 35,57 | 34,09 | 35,06 | 1,44% | 43.055,00 |
| 09.04.2026 | 32,68 | 34,67 | 32,68 | 34,56 | 3,08% | 53.353,00 |
| 08.04.2026 | 32,46 | 33,74 | 32,46 | 33,53 | 8,62% | 45.901,00 |
| 07.04.2026 | 30,42 | 30,90 | 30,16 | 30,87 | 2,08% | 40.245,00 |
| 06.04.2026 | 30,25 | 30,45 | 29,24 | 30,24 | -0,20% | 27.564,00 |
| 02.04.2026 | 30,85 | 31,74 | 30,29 | 30,30 | -2,63% | 60.697,00 |
| 01.04.2026 | 30,39 | 31,61 | 30,39 | 31,12 | 2,44% | 29.905,00 |
| 31.03.2026 | 29,37 | 30,66 | 29,37 | 30,38 | 6,00% | 47.642,00 |
| 30.03.2026 | 28,11 | 29,60 | 28,11 | 28,66 | 2,14% | 31.757,00 |
| 27.03.2026 | 29,01 | 29,01 | 27,23 | 28,06 | -5,92% | 66.703,00 |
| 26.03.2026 | 30,00 | 31,59 | 28,80 | 29,83 | -14,54% | 120.364,00 |
| 25.03.2026 | 35,01 | 35,26 | 34,28 | 34,90 | 2,80% | 46.821,00 |
| 24.03.2026 | 32,40 | 34,09 | 32,34 | 33,95 | 4,14% | 33.536,00 |
| 23.03.2026 | 32,40 | 33,64 | 32,09 | 32,60 | 3,36% | 35.661,00 |
| 20.03.2026 | 31,48 | 31,67 | 30,99 | 31,54 | 0,64% | 52.760,00 |
| 19.03.2026 | 30,99 | 32,03 | 30,95 | 31,34 | -1,00% | 64.269,00 |
| 18.03.2026 | 32,12 | 32,51 | 31,62 | 31,66 | -2,81% | 28.410,00 |
| 17.03.2026 | 32,28 | 32,91 | 32,26 | 32,57 | 0,93% | 37.303,00 |
| 16.03.2026 | 33,04 | 33,04 | 31,97 | 32,27 | -0,13% | 25.193,00 |
| 13.03.2026 | 32,56 | 32,56 | 31,44 | 32,31 | -1,15% | 91.479,00 |
| 12.03.2026 | 33,52 | 33,71 | 32,38 | 32,69 | -4,39% | 35.163,00 |
| 11.03.2026 | 36,30 | 36,30 | 34,11 | 34,19 | -5,45% | 26.278,00 |
| 10.03.2026 | 38,00 | 38,00 | 35,79 | 36,16 | -2,01% | 35.600,00 |
| 09.03.2026 | 36,52 | 37,22 | 35,72 | 36,90 | -1,65% | 51.312,00 |
| 06.03.2026 | 37,84 | 37,84 | 36,95 | 37,52 | -2,57% | 36.162,00 |
| 05.03.2026 | 38,22 | 38,95 | 38,15 | 38,51 | -1,46% | 27.928,00 |
| 04.03.2026 | 39,60 | 39,70 | 38,48 | 39,08 | -0,13% | 33.766,00 |
| 03.03.2026 | 40,43 | 41,08 | 38,97 | 39,13 | -7,21% | 163.001,00 |
| 02.03.2026 | 40,90 | 42,28 | 40,38 | 42,17 | 1,54% | 28.600,00 |
| 27.02.2026 | 42,61 | 42,61 | 41,53 | 41,53 | -4,43% | 92.842,00 |
| 26.02.2026 | 43,15 | 43,57 | 42,20 | 43,46 | 0,52% | 38.331,00 |
| 25.02.2026 | 42,95 | 43,50 | 42,39 | 43,23 | 0,49% | 23.590,00 |
| 24.02.2026 | 44,26 | 44,45 | 42,98 | 43,02 | -2,45% | 22.742,00 |
| 23.02.2026 | 43,95 | 44,31 | 43,17 | 44,10 | -0,02% | 15.841,00 |
| 20.02.2026 | 43,12 | 44,19 | 42,95 | 44,11 | 1,36% | 37.883,00 |
| 19.02.2026 | 43,09 | 43,69 | 43,07 | 43,52 | -0,91% | 82.263,00 |
| 18.02.2026 | 45,60 | 46,19 | 43,55 | 43,92 | -3,18% | 30.894,00 |
| 17.02.2026 | 47,40 | 47,40 | 45,11 | 45,36 | -3,45% | 29.925,00 |
| 13.02.2026 | 46,28 | 47,19 | 45,06 | 46,98 | 0,77% | 50.899,00 |
| 12.02.2026 | 48,19 | 48,58 | 45,95 | 46,62 | -3,76% | 59.157,00 |
| 11.02.2026 | 48,06 | 48,91 | 47,75 | 48,44 | 2,02% | 20.274,00 |
| 10.02.2026 | 48,45 | 48,47 | 47,22 | 47,48 | -2,61% | 55.593,00 |
| 09.02.2026 | 47,66 | 48,94 | 46,97 | 48,75 | 2,27% | 47.025,00 |
| 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 |