31,725€
1,68%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,93 | 32,23 | 30,78 | 31,20 | -5,81% | - |
| 06.03.2026 | 33,18 | 33,23 | 33,08 | 33,13 | -0,90% | - |
| 05.03.2026 | 33,58 | 33,68 | 33,43 | 33,43 | -0,59% | - |
| 04.03.2026 | 33,53 | 33,68 | 33,48 | 33,63 | -5,68% | - |
| 03.03.2026 | 35,80 | 35,85 | 35,63 | 35,65 | 2,15% | - |
| 02.03.2026 | 34,98 | 35,03 | 34,90 | 34,90 | -1,76% | - |
| 27.02.2026 | 36,60 | 36,80 | 35,53 | 35,53 | -3,14% | - |
| 26.02.2026 | 36,50 | 36,90 | 35,90 | 36,68 | 0,14% | - |
| 24.02.2026 | 37,38 | 37,60 | 36,63 | 36,63 | -1,61% | - |
| 23.02.2026 | 37,05 | 37,40 | 37,05 | 37,23 | -0,20% | - |
| 20.02.2026 | 37,10 | 37,48 | 36,30 | 37,30 | 0,40% | - |
| 19.02.2026 | 37,30 | 37,30 | 37,10 | 37,15 | 0,13% | - |
| 18.02.2026 | 38,30 | 39,13 | 37,08 | 37,10 | -6,25% | - |
| 17.02.2026 | 39,48 | 39,68 | 39,48 | 39,58 | -0,06% | - |
| 16.02.2026 | 39,58 | 39,73 | 39,55 | 39,60 | 0,70% | - |
| 13.02.2026 | 39,20 | 39,55 | 38,00 | 39,33 | -2,36% | 626,00 |
| 12.02.2026 | 40,93 | 40,95 | 39,85 | 40,28 | -0,62% | - |
| 11.02.2026 | 39,93 | 41,25 | 39,88 | 40,53 | 1,69% | - |
| 10.02.2026 | 40,88 | 41,10 | 39,53 | 39,85 | -0,87% | - |
| 09.02.2026 | 40,53 | 40,58 | 39,40 | 40,20 | 3,54% | - |
| 06.02.2026 | 38,83 | 38,83 | 38,80 | 38,83 | 0,84% | - |
| 04.02.2026 | 37,63 | 39,28 | 37,60 | 38,50 | 5,26% | - |
| 03.02.2026 | 35,75 | 36,70 | 35,38 | 36,58 | 2,02% | - |
| 02.02.2026 | 33,63 | 36,00 | 33,60 | 35,85 | 7,17% | - |
| 30.01.2026 | 33,50 | 33,55 | 33,45 | 33,45 | 0,00% | - |
| 29.01.2026 | 32,53 | 33,70 | 32,53 | 33,45 | 2,92% | - |
| 28.01.2026 | 32,48 | 32,53 | 32,43 | 32,50 | 0,08% | - |
| 27.01.2026 | 32,58 | 32,78 | 32,23 | 32,48 | -1,22% | - |
| 26.01.2026 | 34,00 | 34,13 | 32,88 | 32,88 | -3,24% | - |
| 23.01.2026 | 34,23 | 34,70 | 33,88 | 33,98 | 0,97% | - |
| 21.01.2026 | 33,73 | 34,35 | 33,53 | 33,65 | 0,82% | - |
| 20.01.2026 | 34,48 | 34,60 | 33,05 | 33,38 | -4,51% | 20,00 |
| 19.01.2026 | 34,85 | 34,95 | 34,75 | 34,95 | 2,42% | - |
| 16.01.2026 | 33,48 | 38,13 | 32,75 | 34,13 | 2,48% | 457,00 |
| 15.01.2026 | 32,13 | 33,33 | 31,83 | 33,30 | 5,46% | - |
| 13.01.2026 | 31,65 | 31,90 | 31,40 | 31,58 | 0,32% | - |
| 09.01.2026 | 31,15 | 31,63 | 30,83 | 31,48 | 3,45% | - |
| 08.01.2026 | 29,90 | 30,48 | 29,75 | 30,43 | 1,93% | - |
| 07.01.2026 | 30,25 | 30,33 | 29,60 | 29,85 | -0,67% | - |
| 06.01.2026 | 30,05 | 30,08 | 30,00 | 30,05 | -0,08% | - |
| 05.01.2026 | 30,10 | 30,70 | 29,90 | 30,08 | -0,58% | - |
| 29.12.2025 | 30,60 | 30,65 | 30,00 | 30,25 | -2,02% | - |
| 23.12.2025 | 31,13 | 31,13 | 30,68 | 30,88 | 0,00% | - |
| 22.12.2025 | 31,03 | 31,83 | 30,80 | 30,88 | 0,41% | - |
| 19.12.2025 | 30,68 | 31,23 | 30,35 | 30,75 | -0,16% | - |
| 18.12.2025 | 31,35 | 32,98 | 29,98 | 30,80 | 1,82% | - |
| 17.12.2025 | 30,28 | 30,30 | 30,25 | 30,25 | 0,58% | - |
| 16.12.2025 | 30,10 | 30,55 | 29,25 | 30,08 | 0,08% | - |
| 15.12.2025 | 30,63 | 30,75 | 29,75 | 30,05 | -1,64% | - |
| 12.12.2025 | 31,05 | 31,20 | 30,55 | 30,55 | -2,16% | - |
| 11.12.2025 | 30,88 | 31,55 | 30,65 | 31,23 | 2,38% | - |
| 10.12.2025 | 30,20 | 30,85 | 30,13 | 30,50 | 2,52% | - |
| 08.12.2025 | 30,83 | 30,83 | 29,70 | 29,75 | -4,57% | - |
| 05.12.2025 | 31,20 | 31,50 | 30,90 | 31,18 | 0,81% | - |
| 04.12.2025 | 31,30 | 31,43 | 30,80 | 30,93 | -0,24% | - |
| 03.12.2025 | 29,48 | 31,03 | 28,88 | 31,00 | 5,62% | - |
| 02.12.2025 | 29,40 | 29,60 | 29,28 | 29,35 | 1,29% | - |
| 01.12.2025 | 28,95 | 29,10 | 28,70 | 28,98 | 0,35% | - |
| 28.11.2025 | 29,28 | 29,33 | 28,88 | 28,88 | -2,04% | - |
| 26.11.2025 | 29,15 | 29,60 | 28,90 | 29,48 | 0,77% | - |
| 25.11.2025 | 27,95 | 29,50 | 27,88 | 29,25 | 5,03% | - |
| 24.11.2025 | 27,83 | 28,10 | 27,08 | 27,85 | 0,81% | - |
| 21.11.2025 | 26,68 | 27,63 | 26,40 | 27,63 | 1,28% | - |
| 20.11.2025 | 27,33 | 27,88 | 27,18 | 27,28 | 1,02% | - |
| 19.11.2025 | 26,53 | 27,13 | 26,50 | 27,00 | 2,76% | - |
| 18.11.2025 | 26,48 | 26,65 | 26,13 | 26,28 | -3,67% | - |
| 17.11.2025 | 27,30 | 27,55 | 26,85 | 27,28 | -0,18% | - |
| 14.11.2025 | 27,28 | 27,38 | 26,28 | 27,33 | 0,64% | - |
| 13.11.2025 | 27,80 | 27,80 | 27,05 | 27,15 | -2,69% | - |
| 12.11.2025 | 27,13 | 28,10 | 27,03 | 27,90 | 2,29% | - |
| 11.11.2025 | 27,50 | 27,60 | 27,00 | 27,28 | -0,73% | - |
| 10.11.2025 | 27,30 | 27,83 | 27,00 | 27,48 | 1,57% | - |
| 07.11.2025 | 27,23 | 27,28 | 26,83 | 27,05 | -1,19% | - |
| 06.11.2025 | 27,53 | 27,70 | 27,23 | 27,38 | -0,54% | - |
| 05.11.2025 | 26,88 | 27,93 | 26,68 | 27,53 | 1,66% | - |
| 04.11.2025 | 27,43 | 27,53 | 26,95 | 27,08 | -0,55% | - |
| 30.10.2025 | 27,43 | 27,48 | 26,80 | 27,23 | 0,00% | - |
| 29.10.2025 | 27,40 | 27,50 | 26,65 | 27,23 | 0,18% | - |
| 28.10.2025 | 26,95 | 27,43 | 26,73 | 27,18 | 0,37% | - |
| 27.10.2025 | 27,23 | 27,45 | 26,83 | 27,08 | -0,09% | - |
| 24.10.2025 | 26,83 | 27,30 | 26,68 | 27,10 | 2,65% | - |
| 23.10.2025 | 25,98 | 26,50 | 25,93 | 26,40 | 1,64% | - |
| 22.10.2025 | 26,33 | 26,40 | 25,73 | 25,98 | -2,81% | - |
| 21.10.2025 | 26,93 | 27,03 | 26,45 | 26,73 | -0,83% | - |
| 20.10.2025 | 26,13 | 27,00 | 26,08 | 26,95 | 3,45% | - |
| 17.10.2025 | 25,53 | 26,28 | 25,35 | 26,05 | 1,36% | - |
| 16.10.2025 | 26,33 | 26,75 | 25,55 | 25,70 | -3,38% | - |
| 15.10.2025 | 26,48 | 26,88 | 26,25 | 26,60 | 2,31% | - |
| 14.10.2025 | 25,88 | 26,08 | 25,45 | 26,00 | 1,66% | - |
| 13.10.2025 | 25,35 | 25,58 | 25,30 | 25,58 | 0,89% | - |
| 10.10.2025 | 26,53 | 26,68 | 25,28 | 25,35 | -4,79% | - |
| 09.10.2025 | 27,05 | 27,78 | 26,58 | 26,63 | -2,11% | - |
| 08.10.2025 | 26,63 | 27,20 | 26,63 | 27,20 | 2,74% | - |
| 07.10.2025 | 26,53 | 27,00 | 26,40 | 26,48 | -1,67% | - |
| 06.10.2025 | 26,98 | 27,28 | 26,80 | 26,93 | -0,09% | - |
| 03.10.2025 | 26,98 | 27,55 | 26,83 | 26,95 | 1,79% | - |
| 02.10.2025 | 26,58 | 26,85 | 26,40 | 26,48 | 1,44% | - |
| 01.10.2025 | 25,73 | 26,10 | 25,55 | 26,10 | 1,36% | - |
| 30.09.2025 | 25,93 | 26,03 | 25,38 | 25,75 | -0,29% | - |
| 29.09.2025 | 25,80 | 26,18 | 25,58 | 25,83 | 1,08% | - |