10,852$
0,58%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,10 | 11,16 | 10,78 | 10,79 | -2,62% | 919.981,00 |
| 12.03.2025 | 11,28 | 11,35 | 11,04 | 11,08 | -1,95% | 600.636,00 |
| 11.03.2025 | 11,50 | 11,58 | 11,21 | 11,30 | -1,74% | 419.656,00 |
| 10.03.2025 | 11,60 | 11,82 | 11,47 | 11,50 | -1,96% | 469.875,00 |
| 07.03.2025 | 11,53 | 11,77 | 11,46 | 11,73 | 1,82% | 483.682,00 |
| 06.03.2025 | 11,38 | 11,62 | 11,38 | 11,52 | 0,79% | 487.949,00 |
| 05.03.2025 | 11,62 | 11,78 | 11,42 | 11,43 | -1,64% | 469.162,00 |
| 04.03.2025 | 11,73 | 11,74 | 11,44 | 11,62 | -1,94% | 619.836,00 |
| 03.03.2025 | 12,20 | 12,26 | 11,78 | 11,85 | -2,55% | 620.052,00 |
| 28.02.2025 | 12,20 | 12,40 | 12,08 | 12,16 | 0,08% | 591.130,00 |
| 27.02.2025 | 12,42 | 12,42 | 12,08 | 12,15 | -2,17% | 880.743,00 |
| 26.02.2025 | 12,46 | 12,51 | 12,31 | 12,42 | -0,88% | 593.515,00 |
| 25.02.2025 | 12,34 | 12,68 | 12,34 | 12,53 | 1,70% | 900.460,00 |
| 24.02.2025 | 12,35 | 12,45 | 12,28 | 12,32 | 0,08% | 715.311,00 |
| 21.02.2025 | 12,69 | 12,74 | 12,21 | 12,31 | -0,97% | 767.509,00 |
| 20.02.2025 | 12,35 | 12,51 | 12,26 | 12,43 | 0,24% | 466.600,00 |
| 19.02.2025 | 12,13 | 12,44 | 12,10 | 12,40 | 0,73% | 426.558,00 |
| 18.02.2025 | 12,28 | 12,37 | 12,13 | 12,31 | -0,67% | 550.035,00 |
| 17.02.2025 | 12,31 | 12,39 | 12,31 | 12,39 | 0,35% | - |
| 14.02.2025 | 12,53 | 12,56 | 12,22 | 12,35 | -0,56% | 446.795,00 |
| 13.02.2025 | 12,05 | 12,55 | 11,98 | 12,42 | 4,11% | 1.043.590,00 |
| 12.02.2025 | 11,78 | 12,00 | 11,78 | 11,93 | -0,42% | 782.247,00 |
| 11.02.2025 | 11,60 | 12,03 | 11,57 | 11,98 | 2,48% | 588.729,00 |
| 10.02.2025 | 11,44 | 11,74 | 11,38 | 11,69 | 2,90% | 482.382,00 |
| 07.02.2025 | 11,47 | 11,47 | 11,24 | 11,36 | -1,90% | 494.552,00 |
| 06.02.2025 | 11,58 | 11,83 | 11,51 | 11,58 | 0,17% | 745.627,00 |
| 05.02.2025 | 11,33 | 11,57 | 11,24 | 11,56 | 2,21% | 556.030,00 |
| 04.02.2025 | 11,09 | 11,39 | 11,06 | 11,31 | 2,17% | 477.819,00 |
| 03.02.2025 | 11,12 | 11,34 | 11,06 | 11,07 | -3,57% | 401.663,00 |
| 31.01.2025 | 11,60 | 11,71 | 11,45 | 11,48 | -1,37% | 479.906,00 |
| 30.01.2025 | 11,68 | 11,74 | 11,54 | 11,64 | 0,61% | 377.849,00 |
| 29.01.2025 | 11,54 | 11,67 | 11,44 | 11,57 | -0,17% | 463.797,00 |
| 28.01.2025 | 11,68 | 11,71 | 11,55 | 11,59 | -0,77% | 611.196,00 |
| 27.01.2025 | 11,57 | 11,83 | 11,52 | 11,68 | 1,30% | 587.295,00 |
| 24.01.2025 | 11,56 | 11,60 | 11,48 | 11,53 | -0,60% | 476.663,00 |
| 23.01.2025 | 11,61 | 11,62 | 11,47 | 11,60 | 0,17% | 635.016,00 |
| 22.01.2025 | 11,77 | 11,80 | 11,58 | 11,58 | -1,86% | 490.040,00 |
| 21.01.2025 | 11,80 | 11,88 | 11,70 | 11,80 | 0,85% | 398.550,00 |
| 17.01.2025 | 11,72 | 11,78 | 11,62 | 11,70 | 1,21% | 556.063,00 |
| 16.01.2025 | 11,55 | 11,66 | 11,48 | 11,56 | -0,43% | 423.190,00 |
| 15.01.2025 | 11,53 | 11,67 | 11,35 | 11,61 | 3,29% | 597.354,00 |
| 14.01.2025 | 11,19 | 11,34 | 11,14 | 11,24 | 0,99% | 452.309,00 |
| 13.01.2025 | 10,91 | 11,14 | 10,90 | 11,13 | 1,46% | 513.301,00 |
| 10.01.2025 | 11,18 | 11,18 | 10,93 | 10,97 | -2,92% | 510.890,00 |
| 08.01.2025 | 11,07 | 11,30 | 11,00 | 11,30 | 0,89% | 618.054,00 |
| 07.01.2025 | 11,40 | 11,57 | 11,10 | 11,20 | -2,10% | 634.721,00 |
| 06.01.2025 | 11,69 | 11,83 | 11,44 | 11,44 | -1,46% | 839.453,00 |
| 03.01.2025 | 11,75 | 11,75 | 11,44 | 11,61 | -0,43% | 799.631,00 |
| 02.01.2025 | 11,93 | 12,02 | 11,64 | 11,66 | -1,35% | 460.842,00 |
| 31.12.2024 | 11,75 | 11,89 | 11,70 | 11,82 | 1,03% | 674.247,00 |
| 30.12.2024 | 11,81 | 11,84 | 11,56 | 11,70 | -2,26% | 576.046,00 |
| 27.12.2024 | 11,79 | 12,04 | 11,78 | 11,97 | 0,59% | 768.191,00 |
| 26.12.2024 | 11,70 | 11,93 | 11,66 | 11,90 | 1,45% | 519.929,00 |
| 24.12.2024 | 11,60 | 11,77 | 11,52 | 11,73 | 0,69% | 394.635,00 |
| 23.12.2024 | 11,73 | 11,84 | 11,47 | 11,65 | -0,77% | 804.366,00 |
| 20.12.2024 | 11,93 | 12,07 | 11,60 | 11,74 | -4,71% | 1.447.934,00 |
| 19.12.2024 | 12,94 | 12,99 | 12,10 | 12,32 | -1,12% | 1.102.790,00 |
| 18.12.2024 | 13,15 | 13,27 | 12,40 | 12,46 | -4,52% | 1.196.486,00 |
| 17.12.2024 | 13,19 | 13,44 | 13,01 | 13,05 | -1,95% | 646.023,00 |
| 16.12.2024 | 13,07 | 13,33 | 12,99 | 13,31 | 2,31% | 647.912,00 |
| 13.12.2024 | 12,82 | 13,07 | 12,80 | 13,01 | 0,54% | 642.024,00 |
| 12.12.2024 | 13,11 | 13,26 | 12,87 | 12,94 | -1,97% | 397.006,00 |
| 11.12.2024 | 13,28 | 13,33 | 13,08 | 13,20 | 0,30% | 675.152,00 |
| 10.12.2024 | 13,40 | 13,40 | 13,09 | 13,16 | -2,23% | 368.292,00 |
| 09.12.2024 | 13,46 | 13,53 | 13,37 | 13,46 | 0,67% | 335.659,00 |
| 06.12.2024 | 13,24 | 13,40 | 13,10 | 13,37 | 1,98% | 390.228,00 |
| 05.12.2024 | 13,59 | 13,59 | 13,07 | 13,11 | -3,82% | 477.585,00 |
| 04.12.2024 | 13,51 | 13,68 | 13,40 | 13,63 | 0,81% | 451.758,00 |
| 03.12.2024 | 13,76 | 13,76 | 13,45 | 13,52 | -1,46% | 379.299,00 |
| 02.12.2024 | 13,48 | 13,77 | 13,29 | 13,72 | 1,86% | 502.067,00 |
| 29.11.2024 | 13,56 | 13,63 | 13,46 | 13,47 | 0,00% | 259.417,00 |
| 27.11.2024 | 13,72 | 13,79 | 13,47 | 13,47 | -0,52% | 352.541,00 |
| 26.11.2024 | 13,65 | 13,78 | 13,42 | 13,54 | -1,31% | 780.172,00 |
| 25.11.2024 | 13,49 | 13,89 | 13,45 | 13,72 | 3,39% | 746.592,00 |
| 22.11.2024 | 13,15 | 13,33 | 13,10 | 13,27 | 1,76% | 658.001,00 |
| 21.11.2024 | 13,11 | 13,24 | 12,94 | 13,04 | -0,23% | 738.666,00 |
| 20.11.2024 | 13,07 | 13,21 | 13,00 | 13,07 | -0,15% | 372.058,00 |
| 19.11.2024 | 13,09 | 13,23 | 13,00 | 13,09 | -0,83% | 687.392,00 |
| 18.11.2024 | 13,18 | 13,36 | 13,13 | 13,20 | -0,23% | 458.762,00 |
| 15.11.2024 | 13,33 | 13,37 | 13,19 | 13,23 | -0,30% | 482.290,00 |
| 14.11.2024 | 13,46 | 13,46 | 13,07 | 13,27 | -0,75% | 406.654,00 |
| 13.11.2024 | 13,76 | 13,85 | 13,36 | 13,37 | -2,19% | 422.576,00 |
| 12.11.2024 | 13,58 | 13,99 | 13,55 | 13,67 | 0,15% | 585.510,00 |
| 11.11.2024 | 13,33 | 13,69 | 13,33 | 13,65 | 3,88% | 486.855,00 |
| 08.11.2024 | 13,09 | 13,27 | 13,05 | 13,14 | 0,46% | 565.508,00 |
| 07.11.2024 | 13,01 | 13,26 | 12,91 | 13,08 | 0,15% | 476.363,00 |
| 06.11.2024 | 12,99 | 13,15 | 12,79 | 13,06 | 6,01% | 712.057,00 |
| 05.11.2024 | 12,17 | 12,35 | 12,16 | 12,32 | 0,57% | 333.770,00 |
| 04.11.2024 | 12,14 | 12,37 | 12,10 | 12,25 | 0,91% | 380.598,00 |
| 01.11.2024 | 12,14 | 12,29 | 12,08 | 12,14 | 0,91% | 635.986,00 |
| 31.10.2024 | 12,27 | 12,29 | 12,02 | 12,03 | -1,64% | 541.704,00 |
| 30.10.2024 | 12,19 | 12,49 | 12,15 | 12,23 | 0,16% | 403.322,00 |
| 29.10.2024 | 12,42 | 12,42 | 12,05 | 12,21 | -3,02% | 470.657,00 |
| 28.10.2024 | 12,63 | 12,74 | 12,58 | 12,59 | 0,64% | 374.157,00 |
| 25.10.2024 | 12,76 | 12,76 | 12,49 | 12,51 | -0,64% | 340.021,00 |
| 24.10.2024 | 12,47 | 12,63 | 12,46 | 12,59 | 0,96% | 533.477,00 |
| 23.10.2024 | 12,70 | 12,79 | 12,43 | 12,47 | -2,65% | 411.545,00 |
| 22.10.2024 | 12,85 | 12,93 | 12,76 | 12,81 | -0,62% | 371.129,00 |
| 21.10.2024 | 13,03 | 13,07 | 12,87 | 12,89 | -0,92% | 501.254,00 |
| 18.10.2024 | 13,22 | 13,22 | 12,96 | 13,01 | -1,51% | 341.726,00 |