24,450€
1,66%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,98 | 24,63 | 23,78 | 24,45 | 1,66% | - |
| 15.05.2025 | 24,05 | 24,33 | 23,73 | 24,05 | -1,03% | - |
| 14.05.2025 | 25,03 | 25,08 | 24,18 | 24,30 | -3,09% | - |
| 13.05.2025 | 24,55 | 25,40 | 24,43 | 25,08 | 1,93% | - |
| 12.05.2025 | 23,45 | 24,80 | 23,40 | 24,60 | 6,49% | - |
| 09.05.2025 | 23,30 | 23,40 | 22,68 | 23,10 | -1,07% | - |
| 08.05.2025 | 23,20 | 23,80 | 23,05 | 23,35 | 1,52% | - |
| 07.05.2025 | 23,20 | 23,35 | 22,63 | 23,00 | -0,43% | - |
| 06.05.2025 | 23,05 | 23,33 | 22,73 | 23,10 | -0,32% | - |
| 05.05.2025 | 23,30 | 23,48 | 22,93 | 23,18 | -1,28% | - |
| 02.05.2025 | 22,70 | 23,80 | 22,50 | 23,48 | 3,19% | - |
| 30.04.2025 | 22,60 | 22,90 | 21,65 | 22,75 | 0,66% | - |
| 29.04.2025 | 22,58 | 22,78 | 22,03 | 22,60 | 0,56% | - |
| 28.04.2025 | 22,50 | 23,03 | 22,15 | 22,48 | -0,33% | - |
| 25.04.2025 | 22,75 | 22,75 | 22,15 | 22,55 | -0,44% | - |
| 24.04.2025 | 21,88 | 22,68 | 21,75 | 22,65 | 2,72% | - |
| 23.04.2025 | 21,78 | 22,83 | 21,75 | 22,05 | 2,80% | - |
| 22.04.2025 | 20,43 | 21,53 | 20,43 | 21,45 | 0,70% | - |
| 17.04.2025 | 21,38 | 21,43 | 20,75 | 21,30 | 0,47% | - |
| 16.04.2025 | 20,98 | 21,45 | 20,70 | 21,20 | -0,82% | - |
| 15.04.2025 | 20,95 | 21,38 | 20,78 | 21,38 | 1,66% | - |
| 14.04.2025 | 21,15 | 21,63 | 20,60 | 21,03 | -0,36% | - |
| 11.04.2025 | 21,08 | 21,48 | 20,40 | 21,10 | 0,72% | - |
| 10.04.2025 | 22,43 | 22,50 | 20,50 | 20,95 | -7,10% | - |
| 09.04.2025 | 20,02 | 23,08 | 19,85 | 22,55 | 9,87% | - |
| 08.04.2025 | 21,68 | 22,28 | 20,20 | 20,53 | -4,20% | - |
| 07.04.2025 | 20,23 | 22,20 | 19,51 | 21,43 | 2,39% | - |
| 04.04.2025 | 21,10 | 21,23 | 19,55 | 20,93 | -1,65% | - |
| 03.04.2025 | 23,10 | 23,20 | 20,80 | 21,28 | -10,98% | - |
| 02.04.2025 | 23,50 | 23,90 | 22,98 | 23,90 | 1,59% | - |
| 01.04.2025 | 23,35 | 23,70 | 23,10 | 23,53 | 0,53% | - |
| 31.03.2025 | 23,60 | 23,65 | 22,80 | 23,40 | -1,16% | - |
| 28.03.2025 | 24,58 | 24,63 | 23,65 | 23,68 | -3,76% | - |
| 27.03.2025 | 24,28 | 24,68 | 23,90 | 24,60 | 1,23% | - |
| 26.03.2025 | 24,35 | 24,78 | 23,95 | 24,30 | -0,41% | - |
| 25.03.2025 | 24,70 | 24,95 | 24,23 | 24,40 | -1,31% | - |
| 24.03.2025 | 24,30 | 25,05 | 24,18 | 24,73 | 2,28% | - |
| 21.03.2025 | 25,73 | 25,73 | 23,83 | 24,18 | -6,12% | - |
| 20.03.2025 | 23,78 | 26,78 | 23,68 | 25,75 | 8,99% | - |
| 19.03.2025 | 23,95 | 24,95 | 23,33 | 23,63 | -0,84% | - |
| 18.03.2025 | 23,95 | 24,15 | 23,65 | 23,83 | -0,42% | - |
| 17.03.2025 | 24,40 | 24,78 | 23,80 | 23,93 | -2,25% | - |
| 14.03.2025 | 23,85 | 24,75 | 23,70 | 24,48 | 2,51% | - |
| 13.03.2025 | 23,80 | 24,65 | 23,53 | 23,88 | 0,32% | - |
| 12.03.2025 | 24,03 | 24,50 | 23,73 | 23,80 | -0,83% | - |
| 11.03.2025 | 22,80 | 24,28 | 22,60 | 24,00 | 5,26% | - |
| 10.03.2025 | 23,98 | 24,05 | 22,40 | 22,80 | -5,30% | - |
| 07.03.2025 | 24,60 | 24,70 | 23,45 | 24,08 | -2,43% | - |
| 06.03.2025 | 24,28 | 24,75 | 23,90 | 24,68 | 1,33% | - |
| 05.03.2025 | 24,00 | 24,35 | 23,60 | 24,35 | 1,67% | - |
| 04.03.2025 | 24,78 | 24,78 | 23,60 | 23,95 | -3,33% | - |
| 03.03.2025 | 25,65 | 25,88 | 24,58 | 24,78 | -3,60% | - |
| 28.02.2025 | 26,18 | 26,25 | 25,30 | 25,70 | -1,63% | - |
| 27.02.2025 | 26,78 | 26,83 | 25,95 | 26,13 | -1,97% | - |
| 26.02.2025 | 26,63 | 27,35 | 26,28 | 26,65 | 0,57% | - |
| 25.02.2025 | 26,80 | 26,83 | 26,13 | 26,50 | -1,49% | - |
| 24.02.2025 | 27,15 | 27,73 | 26,88 | 26,90 | -0,92% | - |
| 21.02.2025 | 27,55 | 28,25 | 27,08 | 27,15 | -1,45% | - |
| 20.02.2025 | 27,78 | 28,25 | 27,43 | 27,55 | -1,08% | - |
| 19.02.2025 | 28,28 | 28,35 | 27,58 | 27,85 | -1,94% | - |
| 18.02.2025 | 27,53 | 28,53 | 27,33 | 28,40 | 3,27% | - |
| 17.02.2025 | 27,43 | 27,53 | 27,43 | 27,50 | 0,27% | - |
| 14.02.2025 | 27,28 | 27,43 | 26,63 | 27,43 | 0,55% | - |
| 13.02.2025 | 26,98 | 27,40 | 26,58 | 27,28 | 0,83% | - |
| 12.02.2025 | 28,35 | 28,35 | 27,00 | 27,05 | -4,75% | 110,00 |
| 11.02.2025 | 29,35 | 29,40 | 27,83 | 28,40 | -0,61% | - |
| 10.02.2025 | 27,18 | 28,85 | 27,15 | 28,58 | 5,35% | - |
| 07.02.2025 | 27,23 | 27,93 | 27,05 | 27,13 | -0,28% | - |
| 06.02.2025 | 26,83 | 27,35 | 26,65 | 27,20 | 1,97% | - |
| 05.02.2025 | 26,93 | 27,25 | 26,28 | 26,68 | -1,57% | 25,00 |
| 04.02.2025 | 27,28 | 27,50 | 26,85 | 27,10 | -1,28% | - |
| 03.02.2025 | 27,88 | 28,33 | 27,28 | 27,45 | -2,14% | - |
| 31.01.2025 | 29,13 | 29,45 | 27,93 | 28,05 | -3,19% | - |
| 30.01.2025 | 29,45 | 30,00 | 28,80 | 28,98 | -1,45% | - |
| 29.01.2025 | 28,80 | 29,80 | 28,58 | 29,40 | 2,08% | 1,00 |
| 28.01.2025 | 27,68 | 29,05 | 27,53 | 28,80 | 3,78% | - |
| 27.01.2025 | 28,25 | 28,45 | 27,45 | 27,75 | -2,46% | - |
| 24.01.2025 | 28,65 | 29,03 | 28,05 | 28,45 | -0,87% | - |
| 23.01.2025 | 29,38 | 29,45 | 28,18 | 28,70 | -2,21% | - |
| 22.01.2025 | 29,85 | 30,15 | 29,15 | 29,35 | -1,68% | - |
| 21.01.2025 | 29,30 | 30,30 | 29,30 | 29,85 | 2,14% | - |
| 20.01.2025 | 29,43 | 29,45 | 29,20 | 29,23 | -1,10% | - |
| 17.01.2025 | 29,38 | 30,05 | 29,15 | 29,55 | 0,68% | - |
| 16.01.2025 | 30,15 | 30,20 | 29,35 | 29,35 | -2,49% | - |
| 15.01.2025 | 28,88 | 30,18 | 28,83 | 30,10 | 4,70% | - |
| 14.01.2025 | 28,55 | 29,13 | 28,48 | 28,75 | 0,44% | - |
| 13.01.2025 | 28,48 | 29,35 | 28,25 | 28,63 | 0,09% | - |
| 10.01.2025 | 29,30 | 29,63 | 28,60 | 28,60 | -2,31% | - |
| 09.01.2025 | 29,28 | 29,33 | 29,23 | 29,28 | -0,09% | - |
| 08.01.2025 | 29,73 | 29,90 | 28,75 | 29,30 | -1,10% | - |
| 07.01.2025 | 29,55 | 30,13 | 29,20 | 29,63 | 0,17% | - |
| 06.01.2025 | 29,45 | 30,83 | 29,20 | 29,58 | 0,42% | - |
| 03.01.2025 | 30,60 | 30,85 | 29,35 | 29,45 | -3,44% | - |
| 02.01.2025 | 30,75 | 31,58 | 30,28 | 30,50 | 0,41% | - |
| 30.12.2024 | 30,60 | 30,73 | 30,35 | 30,38 | -0,41% | - |
| 27.12.2024 | 31,25 | 31,53 | 30,43 | 30,50 | 0,49% | - |
| 23.12.2024 | 32,78 | 32,95 | 30,30 | 30,35 | -6,62% | - |
| 20.12.2024 | 31,28 | 33,18 | 30,78 | 32,50 | 3,83% | - |
| 19.12.2024 | 30,93 | 35,03 | 29,35 | 31,30 | -14,66% | - |
| 18.12.2024 | 37,53 | 38,50 | 36,10 | 36,68 | -2,59% | - |