15,871$
-0,81%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 15,99 | 16,09 | 15,82 | 15,88 | -0,75% | 4.372.940,00 |
| 07.08.2025 | 15,99 | 16,23 | 15,98 | 16,00 | 0,06% | 4.307.630,00 |
| 06.08.2025 | 16,00 | 16,23 | 15,85 | 15,99 | 0,19% | 5.044.564,00 |
| 05.08.2025 | 16,36 | 16,55 | 15,84 | 15,96 | -3,74% | 7.749.082,00 |
| 04.08.2025 | 14,70 | 17,13 | 14,62 | 16,58 | 62,87% | 20.811.621,00 |
| 01.08.2025 | 10,21 | 10,35 | 10,11 | 10,18 | -1,45% | 837.842,00 |
| 31.07.2025 | 10,20 | 10,35 | 10,18 | 10,33 | 0,00% | 605.135,00 |
| 30.07.2025 | 10,53 | 10,67 | 10,32 | 10,33 | -1,71% | 774.141,00 |
| 29.07.2025 | 10,94 | 10,94 | 10,50 | 10,51 | -3,13% | 750.412,00 |
| 28.07.2025 | 10,63 | 10,95 | 10,58 | 10,85 | 2,55% | 781.855,00 |
| 25.07.2025 | 10,54 | 10,61 | 10,44 | 10,58 | 0,67% | 498.574,00 |
| 24.07.2025 | 10,62 | 10,66 | 10,45 | 10,51 | -1,59% | 597.008,00 |
| 23.07.2025 | 10,56 | 10,71 | 10,50 | 10,68 | 2,01% | 646.665,00 |
| 22.07.2025 | 10,33 | 10,62 | 10,33 | 10,47 | 1,85% | 751.663,00 |
| 21.07.2025 | 10,28 | 10,40 | 10,16 | 10,28 | 1,18% | 1.085.175,00 |
| 18.07.2025 | 10,36 | 10,40 | 10,12 | 10,16 | -1,45% | 1.134.258,00 |
| 17.07.2025 | 10,28 | 10,44 | 10,20 | 10,31 | 1,28% | 935.305,00 |
| 16.07.2025 | 10,19 | 10,32 | 10,04 | 10,18 | 0,59% | 1.200.816,00 |
| 15.07.2025 | 10,59 | 10,64 | 10,12 | 10,12 | -4,26% | 1.093.308,00 |
| 14.07.2025 | 10,53 | 10,64 | 10,47 | 10,57 | -0,19% | 748.436,00 |
| 11.07.2025 | 10,76 | 10,82 | 10,59 | 10,59 | -2,93% | 835.065,00 |
| 10.07.2025 | 10,70 | 10,99 | 10,67 | 10,91 | 1,96% | 961.619,00 |
| 09.07.2025 | 10,72 | 10,76 | 10,58 | 10,70 | 0,47% | 962.412,00 |
| 08.07.2025 | 10,87 | 10,95 | 10,63 | 10,65 | -1,84% | 1.491.639,00 |
| 07.07.2025 | 11,01 | 11,16 | 10,79 | 10,85 | -3,56% | 896.338,00 |
| 03.07.2025 | 11,33 | 11,34 | 11,20 | 11,25 | 0,27% | 481.423,00 |
| 02.07.2025 | 11,02 | 11,40 | 10,96 | 11,22 | 1,81% | 977.369,00 |
| 01.07.2025 | 10,38 | 11,18 | 10,33 | 11,02 | 5,66% | 1.270.509,00 |
| 30.06.2025 | 10,54 | 10,55 | 10,30 | 10,43 | -0,48% | 1.238.384,00 |
| 27.06.2025 | 10,78 | 10,84 | 10,18 | 10,48 | -3,76% | 2.760.885,00 |
| 26.06.2025 | 10,65 | 10,99 | 9,70 | 10,89 | 2,54% | 3.364.074,00 |
| 25.06.2025 | 10,84 | 10,84 | 10,52 | 10,62 | -1,94% | 1.185.657,00 |
| 24.06.2025 | 10,70 | 10,85 | 10,61 | 10,83 | 2,95% | 1.066.138,00 |
| 23.06.2025 | 10,15 | 10,53 | 10,11 | 10,52 | 2,94% | 680.950,00 |
| 20.06.2025 | 10,31 | 10,38 | 10,16 | 10,22 | -0,10% | 1.677.070,00 |
| 18.06.2025 | 10,12 | 10,36 | 10,12 | 10,23 | 0,49% | 869.889,00 |
| 17.06.2025 | 10,30 | 10,34 | 10,16 | 10,18 | -1,83% | 653.978,00 |
| 16.06.2025 | 10,27 | 10,37 | 10,13 | 10,37 | 2,07% | 770.625,00 |
| 13.06.2025 | 10,38 | 10,42 | 10,12 | 10,16 | -3,24% | 563.671,00 |
| 12.06.2025 | 10,44 | 10,57 | 10,35 | 10,50 | -0,10% | 906.410,00 |
| 11.06.2025 | 10,70 | 10,88 | 10,51 | 10,51 | -1,78% | 1.318.534,00 |
| 10.06.2025 | 10,63 | 10,89 | 10,63 | 10,70 | 1,23% | 657.395,00 |
| 09.06.2025 | 10,51 | 10,61 | 10,34 | 10,57 | 2,13% | 622.432,00 |
| 06.06.2025 | 10,52 | 10,57 | 10,28 | 10,35 | -0,19% | 528.391,00 |
| 05.06.2025 | 10,38 | 10,40 | 10,24 | 10,37 | 0,00% | 630.616,00 |
| 04.06.2025 | 10,51 | 10,57 | 10,36 | 10,37 | -1,43% | 468.915,00 |
| 03.06.2025 | 10,27 | 10,63 | 10,20 | 10,52 | 3,34% | 889.982,00 |
| 02.06.2025 | 10,25 | 10,30 | 10,11 | 10,18 | -1,26% | 676.959,00 |
| 30.05.2025 | 10,30 | 10,39 | 10,24 | 10,31 | -0,48% | 755.169,00 |
| 29.05.2025 | 10,39 | 10,41 | 10,23 | 10,36 | 0,68% | 471.419,00 |
| 28.05.2025 | 10,47 | 10,50 | 10,27 | 10,29 | -2,00% | 645.451,00 |
| 27.05.2025 | 10,24 | 10,53 | 9,98 | 10,50 | 4,06% | 897.932,00 |
| 23.05.2025 | 9,93 | 10,11 | 9,93 | 10,09 | -0,59% | 711.611,00 |
| 22.05.2025 | 9,98 | 10,19 | 9,97 | 10,15 | 1,40% | 599.952,00 |
| 21.05.2025 | 10,20 | 10,21 | 9,99 | 10,01 | -2,34% | 604.549,00 |
| 20.05.2025 | 10,37 | 10,37 | 10,20 | 10,25 | -0,97% | 398.819,00 |
| 19.05.2025 | 10,39 | 10,39 | 10,29 | 10,35 | -1,43% | 409.404,00 |
| 16.05.2025 | 10,53 | 10,59 | 10,48 | 10,50 | 0,00% | 458.252,00 |
| 15.05.2025 | 10,49 | 10,57 | 10,42 | 10,50 | -0,38% | 705.909,00 |
| 14.05.2025 | 10,66 | 10,66 | 10,48 | 10,54 | -1,59% | 636.696,00 |
| 13.05.2025 | 10,83 | 10,92 | 10,68 | 10,71 | -1,02% | 549.231,00 |
| 12.05.2025 | 10,83 | 11,09 | 10,81 | 10,82 | 3,44% | 791.348,00 |
| 09.05.2025 | 10,46 | 10,52 | 10,36 | 10,46 | -0,19% | 654.445,00 |
| 08.05.2025 | 9,93 | 10,55 | 9,93 | 10,48 | 5,75% | 722.093,00 |
| 07.05.2025 | 9,93 | 9,97 | 9,79 | 9,91 | 0,41% | 535.902,00 |
| 06.05.2025 | 9,87 | 9,97 | 9,77 | 9,87 | -1,00% | 459.733,00 |
| 05.05.2025 | 10,09 | 10,16 | 9,95 | 9,97 | -1,68% | 369.753,00 |
| 02.05.2025 | 9,99 | 10,24 | 9,98 | 10,14 | 2,74% | 611.671,00 |
| 01.05.2025 | 9,98 | 10,01 | 9,85 | 9,87 | -0,50% | 463.478,00 |
| 30.04.2025 | 9,88 | 10,00 | 9,73 | 9,92 | -0,90% | 526.555,00 |
| 29.04.2025 | 9,85 | 10,03 | 9,81 | 10,01 | 1,52% | 504.457,00 |
| 28.04.2025 | 9,90 | 10,00 | 9,70 | 9,86 | -0,30% | 397.008,00 |
| 25.04.2025 | 9,87 | 9,95 | 9,70 | 9,89 | -0,60% | 455.905,00 |
| 24.04.2025 | 9,77 | 9,97 | 9,64 | 9,95 | 2,05% | 506.393,00 |
| 23.04.2025 | 9,94 | 10,01 | 9,68 | 9,75 | 1,35% | 1.028.910,00 |
| 22.04.2025 | 9,57 | 9,67 | 9,37 | 9,62 | 2,12% | 801.039,00 |
| 21.04.2025 | 9,65 | 9,69 | 9,32 | 9,42 | -3,48% | 699.786,00 |
| 17.04.2025 | 9,68 | 9,85 | 9,67 | 9,76 | 0,51% | 762.267,00 |
| 16.04.2025 | 9,93 | 10,01 | 9,64 | 9,71 | -2,41% | 634.788,00 |
| 15.04.2025 | 10,10 | 10,25 | 9,86 | 9,95 | -2,74% | 836.255,00 |
| 14.04.2025 | 10,23 | 10,32 | 10,00 | 10,23 | 0,49% | 606.013,00 |
| 11.04.2025 | 10,16 | 10,29 | 9,82 | 10,18 | -0,29% | 830.519,00 |
| 10.04.2025 | 10,37 | 10,47 | 10,01 | 10,21 | -3,77% | 1.189.543,00 |
| 09.04.2025 | 9,64 | 10,83 | 9,58 | 10,61 | 8,93% | 1.193.357,00 |
| 08.04.2025 | 10,39 | 10,45 | 9,64 | 9,74 | -4,51% | 932.952,00 |
| 07.04.2025 | 10,15 | 10,85 | 9,96 | 10,20 | -4,49% | 1.234.269,00 |
| 04.04.2025 | 10,29 | 10,72 | 10,25 | 10,68 | -0,56% | 1.118.938,00 |
| 03.04.2025 | 11,13 | 11,14 | 10,63 | 10,74 | -6,28% | 1.021.151,00 |
| 02.04.2025 | 11,14 | 11,47 | 11,10 | 11,46 | 1,24% | 984.241,00 |
| 01.04.2025 | 11,02 | 11,39 | 10,92 | 11,32 | 3,28% | 914.972,00 |
| 31.03.2025 | 10,97 | 11,22 | 10,76 | 10,96 | -1,26% | 874.789,00 |
| 28.03.2025 | 11,30 | 11,47 | 11,10 | 11,10 | -1,77% | 1.049.917,00 |
| 27.03.2025 | 11,12 | 11,70 | 10,74 | 11,30 | 6,60% | 1.890.014,00 |
| 26.03.2025 | 10,64 | 10,64 | 10,30 | 10,60 | 0,19% | 1.137.148,00 |
| 25.03.2025 | 10,74 | 10,80 | 10,50 | 10,58 | -2,40% | 835.588,00 |
| 24.03.2025 | 10,71 | 10,89 | 10,69 | 10,84 | 2,55% | 685.409,00 |
| 21.03.2025 | 10,78 | 10,84 | 10,51 | 10,57 | -3,82% | 2.746.436,00 |
| 20.03.2025 | 10,95 | 11,18 | 10,89 | 10,99 | -0,63% | 715.339,00 |
| 19.03.2025 | 10,96 | 11,07 | 10,84 | 11,06 | 1,19% | 589.571,00 |
| 18.03.2025 | 11,01 | 11,09 | 10,91 | 10,93 | -0,73% | 570.006,00 |