30,700€
-1,52%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 24,95 | 25,65 | 24,93 | 25,55 | 2,61% | 17,00 |
| 25.09.2025 | 28,03 | 28,40 | 23,50 | 24,90 | -12,55% | - |
| 24.09.2025 | 28,08 | 28,80 | 28,03 | 28,48 | 0,62% | 27,00 |
| 23.09.2025 | 28,55 | 29,03 | 28,28 | 28,30 | -1,05% | - |
| 22.09.2025 | 28,58 | 28,68 | 28,13 | 28,60 | 0,09% | - |
| 18.09.2025 | 28,13 | 28,68 | 27,90 | 28,58 | 2,24% | - |
| 17.09.2025 | 28,30 | 28,93 | 27,80 | 27,95 | -0,71% | - |
| 16.09.2025 | 28,38 | 28,88 | 28,03 | 28,15 | -1,66% | - |
| 15.09.2025 | 28,40 | 28,83 | 28,15 | 28,63 | 4,57% | - |
| 11.09.2025 | 27,38 | 27,40 | 27,38 | 27,38 | 3,50% | - |
| 10.09.2025 | 26,43 | 26,45 | 26,38 | 26,45 | -3,73% | - |
| 08.09.2025 | 28,20 | 28,30 | 27,40 | 27,48 | -2,31% | - |
| 05.09.2025 | 28,03 | 28,70 | 27,78 | 28,13 | 0,45% | - |
| 04.09.2025 | 27,53 | 28,03 | 27,23 | 28,00 | 1,73% | - |
| 03.09.2025 | 27,73 | 27,83 | 27,18 | 27,53 | -1,17% | - |
| 02.09.2025 | 28,43 | 28,53 | 27,70 | 27,85 | -2,19% | - |
| 01.09.2025 | 28,43 | 28,48 | 28,33 | 28,48 | 0,09% | - |
| 29.08.2025 | 28,55 | 28,90 | 28,30 | 28,45 | -0,52% | - |
| 28.08.2025 | 28,68 | 28,80 | 28,13 | 28,60 | -0,61% | - |
| 27.08.2025 | 28,93 | 29,05 | 28,48 | 28,78 | -0,17% | - |
| 26.08.2025 | 28,50 | 29,03 | 28,43 | 28,83 | 0,61% | - |
| 25.08.2025 | 28,38 | 28,90 | 28,23 | 28,65 | 0,88% | 27,00 |
| 22.08.2025 | 27,13 | 28,58 | 26,85 | 28,40 | 5,09% | - |
| 21.08.2025 | 27,13 | 27,20 | 26,58 | 27,03 | -0,64% | - |
| 20.08.2025 | 27,58 | 27,63 | 27,10 | 27,20 | -1,27% | - |
| 19.08.2025 | 27,08 | 27,55 | 26,98 | 27,55 | 1,66% | - |
| 18.08.2025 | 27,08 | 27,40 | 26,95 | 27,10 | 0,18% | - |
| 15.08.2025 | 27,90 | 27,90 | 26,98 | 27,05 | -2,26% | - |
| 14.08.2025 | 27,95 | 28,05 | 27,13 | 27,68 | -1,42% | - |
| 13.08.2025 | 27,03 | 28,10 | 27,03 | 28,08 | 3,79% | - |
| 12.08.2025 | 25,70 | 27,13 | 25,68 | 27,05 | 5,15% | - |
| 11.08.2025 | 25,68 | 25,90 | 25,33 | 25,73 | 0,10% | - |
| 08.08.2025 | 25,53 | 25,98 | 25,38 | 25,70 | 0,98% | - |
| 07.08.2025 | 25,55 | 26,18 | 25,28 | 25,45 | -0,59% | - |
| 06.08.2025 | 26,28 | 26,33 | 25,55 | 25,60 | -2,57% | - |
| 05.08.2025 | 25,73 | 26,35 | 25,53 | 26,28 | 2,34% | - |
| 04.08.2025 | 25,88 | 26,00 | 25,60 | 25,68 | -0,48% | - |
| 01.08.2025 | 26,63 | 26,63 | 25,48 | 25,80 | -3,28% | - |
| 31.07.2025 | 26,88 | 26,98 | 26,20 | 26,68 | -0,56% | - |
| 30.07.2025 | 26,53 | 26,98 | 26,43 | 26,83 | 1,13% | - |
| 29.07.2025 | 27,13 | 27,65 | 26,45 | 26,53 | -2,03% | - |
| 28.07.2025 | 27,23 | 27,40 | 26,93 | 27,08 | 0,00% | - |
| 25.07.2025 | 26,98 | 27,28 | 26,55 | 27,08 | 0,93% | - |
| 24.07.2025 | 28,18 | 28,25 | 26,70 | 26,83 | -4,96% | - |
| 23.07.2025 | 27,28 | 28,25 | 27,23 | 28,23 | 4,06% | - |
| 22.07.2025 | 27,13 | 27,58 | 26,80 | 27,13 | 0,18% | - |
| 21.07.2025 | 27,48 | 27,90 | 26,95 | 27,08 | -1,28% | - |
| 18.07.2025 | 27,80 | 27,80 | 27,10 | 27,43 | -1,26% | 100,00 |
| 17.07.2025 | 27,25 | 27,90 | 27,25 | 27,78 | 1,74% | - |
| 16.07.2025 | 27,18 | 27,65 | 26,60 | 27,30 | -0,36% | - |
| 15.07.2025 | 27,68 | 28,00 | 27,30 | 27,40 | -0,90% | - |
| 14.07.2025 | 28,00 | 28,10 | 27,25 | 27,65 | -1,78% | - |
| 11.07.2025 | 27,78 | 28,18 | 27,43 | 28,15 | 0,99% | - |