39,100$
5,76%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 37,05 | 39,76 | 37,05 | 39,12 | 5,82% | 593.025,00 |
| 02.10.2026 | 37,00 | 37,45 | 36,60 | 36,97 | 1,76% | 300.744,00 |
| 01.10.2026 | 35,15 | 36,33 | 34,43 | 36,33 | 3,12% | 421.613,00 |
| 30.09.2026 | 36,05 | 36,10 | 35,18 | 35,23 | -1,15% | 385.396,00 |
| 29.09.2026 | 36,96 | 37,26 | 35,06 | 35,64 | -3,34% | 393.733,00 |
| 28.09.2026 | 35,66 | 36,92 | 35,40 | 36,87 | 1,68% | 330.910,00 |
| 25.09.2026 | 35,38 | 36,45 | 35,17 | 36,26 | 2,20% | 198.530,00 |
| 24.09.2026 | 34,66 | 36,70 | 34,49 | 35,48 | 2,22% | 355.816,00 |
| 23.09.2026 | 34,32 | 35,05 | 33,57 | 34,71 | -0,54% | 224.556,00 |
| 22.09.2026 | 33,41 | 35,03 | 33,33 | 34,90 | 4,68% | 344.805,00 |
| 21.09.2026 | 33,48 | 33,86 | 32,91 | 33,34 | 0,03% | 173.109,00 |
| 18.09.2026 | 33,78 | 33,78 | 32,85 | 33,33 | -1,27% | 896.197,00 |
| 17.09.2026 | 34,12 | 34,17 | 33,03 | 33,76 | 1,29% | 218.558,00 |
| 16.09.2026 | 32,87 | 33,72 | 32,57 | 33,33 | 2,68% | 271.504,00 |
| 15.09.2026 | 32,64 | 32,70 | 32,06 | 32,46 | 0,34% | 386.429,00 |
| 14.09.2026 | 33,23 | 33,76 | 32,31 | 32,35 | -4,57% | 252.131,00 |
| 11.09.2026 | 34,39 | 34,47 | 33,28 | 33,90 | 0,44% | 173.479,00 |
| 10.09.2026 | 34,00 | 34,92 | 33,45 | 33,75 | -2,20% | 197.547,00 |
| 09.09.2026 | 35,83 | 35,83 | 34,13 | 34,51 | -3,03% | 280.247,00 |
| 08.09.2026 | 36,06 | 36,34 | 35,44 | 35,59 | -1,60% | 281.133,00 |
| 04.09.2026 | 35,80 | 36,29 | 35,10 | 36,17 | 0,50% | 211.307,00 |
| 03.09.2026 | 36,86 | 36,86 | 34,96 | 35,99 | -0,08% | 267.578,00 |
| 02.09.2026 | 34,49 | 36,56 | 34,49 | 36,02 | 5,91% | 466.275,00 |
| 01.09.2026 | 33,98 | 34,50 | 33,70 | 34,01 | -1,28% | 268.002,00 |
| 31.08.2026 | 34,28 | 34,98 | 33,77 | 34,45 | 1,15% | 288.754,00 |
| 28.08.2026 | 34,53 | 35,91 | 33,80 | 34,06 | -0,76% | 206.799,00 |
| 27.08.2026 | 35,30 | 35,30 | 33,49 | 34,32 | 1,18% | 242.251,00 |
| 26.08.2026 | 34,05 | 34,49 | 33,60 | 33,92 | -0,26% | 278.225,00 |
| 25.08.2026 | 33,71 | 34,14 | 33,39 | 34,01 | 1,89% | 241.102,00 |
| 24.08.2026 | 35,20 | 36,03 | 33,34 | 33,38 | -4,44% | 212.590,00 |
| 21.08.2026 | 34,62 | 35,32 | 34,11 | 34,93 | 2,89% | 322.613,00 |
| 20.08.2026 | 35,86 | 35,86 | 33,57 | 33,95 | -5,75% | 292.129,00 |
| 19.08.2026 | 37,49 | 37,97 | 35,30 | 36,02 | -2,20% | 249.415,00 |
| 18.08.2026 | 37,92 | 37,92 | 36,17 | 36,83 | -2,75% | 226.326,00 |
| 17.08.2026 | 37,83 | 38,14 | 36,00 | 37,87 | -0,18% | 158.134,00 |
| 14.08.2026 | 38,28 | 38,56 | 37,47 | 37,94 | -0,26% | 148.471,00 |
| 13.08.2026 | 38,35 | 38,53 | 37,69 | 38,04 | 0,00% | 137.913,00 |
| 12.08.2026 | 38,26 | 38,55 | 36,90 | 38,04 | 0,74% | 173.676,00 |
| 11.08.2026 | 38,56 | 39,16 | 37,71 | 37,76 | -1,02% | 203.853,00 |
| 10.08.2026 | 38,17 | 38,36 | 37,80 | 38,15 | -0,13% | 19.000,00 |
| 07.08.2026 | 37,85 | 38,30 | 37,47 | 38,20 | 2,52% | 24.002,00 |
| 06.08.2026 | 38,99 | 38,99 | 37,20 | 37,26 | -2,13% | 25.658,00 |
| 05.08.2026 | 38,86 | 38,99 | 38,04 | 38,07 | 0,66% | 120.733,00 |
| 04.08.2026 | 36,80 | 38,31 | 36,44 | 37,82 | 3,87% | 19.988,00 |
| 03.08.2026 | 35,17 | 36,65 | 35,17 | 36,41 | 1,08% | 25.248,00 |
| 31.07.2026 | 35,31 | 36,44 | 35,00 | 36,02 | 2,39% | 36.054,00 |
| 30.07.2026 | 35,39 | 36,19 | 35,17 | 35,18 | -1,18% | 48.100,00 |
| 29.07.2026 | 37,36 | 37,36 | 35,31 | 35,60 | -6,61% | 39.698,00 |
| 28.07.2026 | 37,37 | 38,43 | 37,37 | 38,12 | 4,04% | 38.645,00 |
| 27.07.2026 | 36,37 | 36,66 | 35,73 | 36,64 | 1,98% | 24.286,00 |
| 24.07.2026 | 35,81 | 36,25 | 35,43 | 35,93 | 0,06% | 32.508,00 |
| 23.07.2026 | 35,39 | 36,01 | 35,39 | 35,91 | 1,24% | 54.188,00 |
| 22.07.2026 | 35,29 | 36,48 | 34,88 | 35,47 | -1,39% | 29.343,00 |
| 21.07.2026 | 35,71 | 36,19 | 35,49 | 35,97 | 1,96% | 28.547,00 |
| 20.07.2026 | 35,91 | 35,91 | 35,05 | 35,28 | -0,03% | 12.929,00 |
| 17.07.2026 | 34,59 | 35,42 | 34,54 | 35,29 | 0,51% | 35.253,00 |
| 16.07.2026 | 34,40 | 35,22 | 34,40 | 35,11 | 0,89% | 26.541,00 |
| 15.07.2026 | 34,41 | 34,91 | 33,88 | 34,80 | 2,53% | 42.633,00 |
| 14.07.2026 | 33,65 | 34,03 | 32,90 | 33,94 | 3,46% | 31.561,00 |
| 13.07.2026 | 33,21 | 34,02 | 32,72 | 32,81 | -1,00% | 23.597,00 |
| 10.07.2026 | 32,91 | 33,59 | 32,13 | 33,14 | 3,58% | 34.504,00 |
| 09.07.2026 | 32,68 | 32,78 | 31,99 | 31,99 | -0,22% | 46.306,00 |
| 08.07.2026 | 31,72 | 32,13 | 31,30 | 32,06 | -0,40% | 35.949,00 |
| 07.07.2026 | 32,77 | 32,77 | 31,39 | 32,19 | -1,23% | 28.547,00 |
| 06.07.2026 | 32,32 | 33,00 | 32,21 | 32,59 | 2,07% | 20.745,00 |
| 02.07.2026 | 32,62 | 33,44 | 31,51 | 31,93 | -0,62% | 52.541,00 |
| 01.07.2026 | 33,01 | 33,23 | 32,10 | 32,13 | -4,52% | 71.879,00 |
| 30.06.2026 | 35,21 | 35,21 | 33,48 | 33,65 | -4,24% | 70.877,00 |
| 29.06.2026 | 37,06 | 37,06 | 34,64 | 35,14 | -8,75% | 35.714,00 |
| 26.06.2026 | 36,04 | 38,76 | 35,84 | 38,51 | 4,08% | 138.698,00 |
| 25.06.2026 | 38,04 | 38,86 | 35,08 | 37,00 | -6,61% | 93.055,00 |
| 24.06.2026 | 39,89 | 41,28 | 39,57 | 39,62 | -0,40% | 70.767,00 |
| 23.06.2026 | 39,66 | 39,96 | 39,36 | 39,78 | -0,95% | 44.208,00 |
| 22.06.2026 | 40,20 | 41,08 | 39,64 | 40,16 | -1,40% | 25.793,00 |
| 18.06.2026 | 39,20 | 40,73 | 38,71 | 40,73 | 3,90% | 86.723,00 |
| 17.06.2026 | 40,98 | 40,98 | 39,01 | 39,20 | -3,59% | 48.581,00 |
| 16.06.2026 | 42,45 | 42,45 | 40,37 | 40,66 | -2,63% | 31.918,00 |
| 15.06.2026 | 43,87 | 43,87 | 41,76 | 41,76 | -4,02% | 21.397,00 |
| 12.06.2026 | 43,21 | 44,50 | 43,21 | 43,51 | 0,09% | 61.152,00 |
| 11.06.2026 | 41,83 | 43,50 | 41,60 | 43,47 | 5,56% | 46.640,00 |
| 10.06.2026 | 41,93 | 42,38 | 41,05 | 41,18 | -1,79% | 32.565,00 |
| 09.06.2026 | 42,07 | 42,74 | 40,47 | 41,93 | 0,53% | 56.919,00 |
| 08.06.2026 | 41,78 | 42,42 | 41,33 | 41,71 | 0,48% | 21.223,00 |
| 05.06.2026 | 42,20 | 42,48 | 40,68 | 41,51 | -3,06% | 51.889,00 |
| 04.06.2026 | 42,03 | 42,92 | 41,86 | 42,82 | 1,59% | 32.298,00 |
| 03.06.2026 | 43,06 | 43,06 | 42,15 | 42,15 | -3,99% | 22.980,00 |
| 02.06.2026 | 42,90 | 44,97 | 42,90 | 43,90 | 2,91% | 39.124,00 |
| 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 |