28,180€
1,11%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,12 | 28,15 | 27,58 | 27,87 | -0,85% | - |
| 07.07.2026 | 28,54 | 28,67 | 27,33 | 28,11 | -0,78% | - |
| 06.07.2026 | 27,99 | 28,66 | 27,94 | 28,33 | 1,18% | - |
| 03.07.2026 | 28,00 | 28,02 | 27,90 | 28,00 | 0,79% | - |
| 02.07.2026 | 28,20 | 28,90 | 27,51 | 27,78 | -2,46% | - |
| 01.07.2026 | 29,33 | 29,46 | 28,33 | 28,48 | -6,41% | - |
| 30.06.2026 | 30,90 | 31,12 | 30,13 | 30,43 | -1,58% | - |
| 29.06.2026 | 34,02 | 34,06 | 30,54 | 30,92 | -7,34% | - |
| 26.06.2026 | 32,28 | 34,04 | 31,61 | 33,37 | 4,71% | - |
| 25.06.2026 | 33,76 | 34,75 | 31,23 | 31,87 | -8,89% | - |
| 24.06.2026 | 34,95 | 36,39 | 34,87 | 34,98 | 0,46% | - |
| 23.06.2026 | 35,15 | 35,26 | 34,47 | 34,82 | 0,17% | - |
| 22.06.2026 | 35,49 | 35,90 | 34,75 | 34,76 | -1,86% | - |
| 19.06.2026 | 35,54 | 35,57 | 35,40 | 35,42 | 3,96% | - |
| 18.06.2026 | 34,19 | 34,58 | 34,06 | 34,07 | -1,53% | - |
| 17.06.2026 | 35,01 | 35,85 | 34,18 | 34,60 | -2,78% | - |
| 16.06.2026 | 36,00 | 36,88 | 35,25 | 35,59 | -3,81% | - |
| 15.06.2026 | 37,79 | 37,97 | 36,33 | 37,00 | -2,53% | - |
| 12.06.2026 | 37,51 | 38,62 | 37,07 | 37,96 | 4,03% | - |
| 11.06.2026 | 35,69 | 36,49 | 35,64 | 36,49 | 1,70% | - |
| 10.06.2026 | 36,30 | 36,54 | 35,52 | 35,88 | 1,76% | - |
| 09.06.2026 | 36,06 | 36,85 | 35,26 | 35,26 | -3,21% | - |
| 08.06.2026 | 35,94 | 36,77 | 35,79 | 36,43 | 1,36% | - |
| 05.06.2026 | 36,83 | 36,99 | 35,89 | 35,94 | -2,50% | - |
| 04.06.2026 | 36,34 | 36,87 | 35,67 | 36,86 | 0,88% | - |
| 03.06.2026 | 37,65 | 37,66 | 36,52 | 36,54 | -2,77% | - |
| 02.06.2026 | 36,53 | 38,70 | 36,22 | 37,58 | 1,98% | - |
| 01.06.2026 | 36,24 | 37,03 | 35,40 | 36,85 | 2,19% | - |
| 29.05.2026 | 36,00 | 36,56 | 35,77 | 36,06 | -0,72% | - |
| 28.05.2026 | 36,44 | 36,44 | 36,22 | 36,32 | -0,16% | - |
| 27.05.2026 | 35,51 | 36,58 | 35,44 | 36,38 | 3,09% | - |
| 26.05.2026 | 35,79 | 35,82 | 34,88 | 35,29 | 0,74% | - |
| 25.05.2026 | 34,71 | 35,09 | 34,69 | 35,03 | 1,33% | - |
| 22.05.2026 | 33,66 | 34,61 | 33,64 | 34,57 | 3,41% | - |
| 21.05.2026 | 33,66 | 33,83 | 32,82 | 33,43 | 1,73% | - |
| 20.05.2026 | 32,37 | 33,44 | 32,37 | 32,86 | 2,72% | - |
| 19.05.2026 | 33,02 | 33,15 | 31,51 | 31,99 | -2,80% | - |
| 18.05.2026 | 33,24 | 33,89 | 32,66 | 32,91 | -1,56% | - |
| 15.05.2026 | 34,83 | 34,87 | 33,20 | 33,43 | -2,68% | - |
| 14.05.2026 | 34,51 | 34,76 | 34,33 | 34,35 | -0,49% | - |
| 13.05.2026 | 33,34 | 34,86 | 33,04 | 34,52 | 4,48% | - |
| 12.05.2026 | 34,45 | 34,53 | 32,94 | 33,04 | -4,70% | - |
| 11.05.2026 | 34,31 | 35,36 | 33,80 | 34,67 | 0,58% | - |
| 08.05.2026 | 34,47 | 34,51 | 34,41 | 34,47 | -1,12% | - |
| 07.05.2026 | 35,69 | 35,75 | 34,63 | 34,86 | -3,41% | - |
| 06.05.2026 | 34,41 | 36,24 | 34,08 | 36,09 | 2,76% | - |
| 05.05.2026 | 32,65 | 35,36 | 32,58 | 35,12 | 7,33% | - |
| 04.05.2026 | 33,42 | 33,44 | 32,31 | 32,72 | -0,61% | - |
| 30.04.2026 | 31,00 | 33,26 | 30,97 | 32,92 | 5,72% | - |
| 29.04.2026 | 32,27 | 32,43 | 31,09 | 31,14 | -4,16% | - |
| 28.04.2026 | 32,22 | 32,57 | 31,93 | 32,49 | 0,74% | - |
| 27.04.2026 | 32,13 | 33,87 | 32,08 | 32,25 | 0,59% | - |
| 24.04.2026 | 30,64 | 32,09 | 30,50 | 32,06 | 4,33% | - |
| 23.04.2026 | 30,42 | 30,97 | 30,26 | 30,73 | 0,75% | - |
| 22.04.2026 | 30,52 | 30,90 | 30,27 | 30,50 | 0,10% | - |
| 21.04.2026 | 30,33 | 31,26 | 30,25 | 30,47 | 4,85% | - |
| 20.04.2026 | 29,05 | 29,09 | 29,04 | 29,06 | -0,03% | - |
| 17.04.2026 | 27,44 | 29,12 | 27,42 | 29,07 | 4,83% | - |
| 16.04.2026 | 27,78 | 28,30 | 27,68 | 27,73 | -0,18% | - |
| 15.04.2026 | 28,70 | 28,77 | 27,69 | 27,78 | -4,67% | - |
| 14.04.2026 | 29,27 | 29,61 | 29,08 | 29,14 | -1,22% | - |
| 13.04.2026 | 29,81 | 29,86 | 29,08 | 29,50 | -1,37% | - |
| 10.04.2026 | 29,43 | 30,17 | 29,35 | 29,91 | 1,01% | - |
| 09.04.2026 | 28,71 | 29,63 | 28,05 | 29,61 | 2,88% | - |
| 08.04.2026 | 27,12 | 28,81 | 27,07 | 28,78 | 10,35% | - |
| 07.04.2026 | 26,31 | 26,32 | 25,95 | 26,08 | -2,05% | - |
| 02.04.2026 | 26,63 | 26,68 | 26,63 | 26,63 | 0,95% | - |
| 01.04.2026 | 26,30 | 26,55 | 26,23 | 26,38 | 0,57% | - |
| 31.03.2026 | 25,25 | 26,58 | 25,20 | 26,23 | 4,69% | - |
| 30.03.2026 | 24,48 | 25,85 | 24,45 | 25,05 | 4,48% | - |
| 27.03.2026 | 25,80 | 25,85 | 23,98 | 23,98 | -5,24% | - |
| 26.03.2026 | 26,93 | 27,45 | 24,93 | 25,30 | -15,95% | - |
| 25.03.2026 | 29,40 | 30,45 | 29,13 | 30,10 | 2,64% | - |
| 24.03.2026 | 28,10 | 29,38 | 27,95 | 29,33 | 2,99% | - |
| 23.03.2026 | 27,08 | 28,98 | 27,03 | 28,48 | 5,66% | - |
| 20.03.2026 | 27,08 | 27,20 | 26,90 | 26,95 | 0,28% | - |
| 19.03.2026 | 27,65 | 27,70 | 26,88 | 26,88 | -4,61% | - |
| 18.03.2026 | 28,28 | 29,38 | 27,93 | 28,18 | 0,18% | 500,00 |
| 17.03.2026 | 28,00 | 28,58 | 27,95 | 28,13 | -0,62% | - |
| 16.03.2026 | 28,45 | 28,45 | 28,30 | 28,30 | 0,18% | - |
| 13.03.2026 | 28,25 | 28,58 | 27,30 | 28,25 | -0,44% | - |
| 12.03.2026 | 29,40 | 29,55 | 28,13 | 28,38 | -7,87% | - |
| 11.03.2026 | 31,15 | 31,23 | 30,10 | 30,80 | -1,60% | - |
| 10.03.2026 | 31,73 | 32,10 | 30,78 | 31,30 | 0,32% | - |
| 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% | - |
| 25.02.2026 | 36,45 | 37,25 | 35,98 | 36,63 | 0,00% | - |
| 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% | - |