16,646$
0,40%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,32 | 16,70 | 16,32 | 16,58 | 0,55% | 1.182.674,00 |
| 13.10.2025 | 16,57 | 16,58 | 16,39 | 16,49 | 1,23% | 911.018,00 |
| 10.10.2025 | 16,56 | 16,61 | 16,26 | 16,29 | -1,45% | 863.029,00 |
| 09.10.2025 | 16,75 | 16,80 | 16,52 | 16,53 | -1,55% | 753.522,00 |
| 08.10.2025 | 16,94 | 16,94 | 16,79 | 16,79 | -0,42% | 781.824,00 |
| 07.10.2025 | 16,96 | 17,02 | 16,81 | 16,86 | -0,71% | 1.414.580,00 |
| 06.10.2025 | 16,98 | 17,08 | 16,95 | 16,98 | -1,59% | 1.595.355,00 |
| 03.10.2025 | 17,18 | 17,30 | 17,17 | 17,25 | 0,20% | - |
| 02.10.2025 | 17,15 | 17,26 | 17,06 | 17,22 | 0,35% | 1.661.457,00 |
| 01.10.2025 | 17,11 | 17,19 | 16,87 | 17,16 | -0,23% | 2.246.684,00 |
| 30.09.2025 | 17,20 | 17,26 | 17,12 | 17,20 | 0,06% | 2.035.312,00 |
| 29.09.2025 | 17,13 | 17,21 | 17,00 | 17,19 | 0,59% | 3.263.258,00 |
| 26.09.2025 | 16,75 | 17,12 | 16,75 | 17,09 | 2,34% | 2.461.314,00 |
| 25.09.2025 | 16,85 | 16,86 | 16,59 | 16,70 | 0,12% | 2.338.628,00 |
| 24.09.2025 | 16,89 | 16,90 | 16,53 | 16,68 | -1,13% | 2.193.993,00 |
| 23.09.2025 | 16,91 | 17,13 | 16,84 | 16,87 | -0,18% | 2.361.584,00 |
| 22.09.2025 | 16,88 | 16,99 | 16,82 | 16,90 | 0,12% | 1.864.588,00 |
| 19.09.2025 | 16,99 | 17,02 | 16,85 | 16,88 | -0,59% | 3.188.656,00 |
| 18.09.2025 | 16,82 | 17,00 | 16,75 | 16,98 | 1,49% | 1.973.373,00 |
| 17.09.2025 | 16,85 | 17,02 | 16,63 | 16,73 | -0,89% | 1.814.554,00 |
| 16.09.2025 | 16,77 | 16,91 | 16,73 | 16,88 | 0,06% | 1.463.918,00 |
| 15.09.2025 | 16,87 | 16,99 | 16,81 | 16,87 | 0,36% | 1.651.537,00 |
| 12.09.2025 | 16,87 | 16,97 | 16,80 | 16,81 | -1,12% | 1.778.024,00 |
| 11.09.2025 | 16,83 | 17,02 | 16,80 | 17,00 | 1,67% | 775.407,00 |
| 10.09.2025 | 16,82 | 16,89 | 16,68 | 16,72 | -0,95% | 1.971.060,00 |
| 09.09.2025 | 17,13 | 17,25 | 16,88 | 16,88 | -1,88% | 1.456.872,00 |
| 08.09.2025 | 17,15 | 17,21 | 17,05 | 17,20 | 0,37% | 878.497,00 |
| 05.09.2025 | 17,10 | 17,24 | 16,94 | 17,14 | 0,53% | 1.886.296,00 |
| 04.09.2025 | 16,87 | 17,08 | 16,85 | 17,05 | 1,31% | 1.781.566,00 |
| 03.09.2025 | 16,70 | 16,85 | 16,67 | 16,83 | 0,36% | 1.638.919,00 |
| 02.09.2025 | 16,53 | 16,77 | 16,29 | 16,77 | 0,18% | 1.766.542,00 |
| 29.08.2025 | 16,70 | 16,86 | 16,65 | 16,74 | 0,12% | 1.339.597,00 |
| 28.08.2025 | 16,65 | 16,73 | 16,54 | 16,72 | 0,36% | 1.124.877,00 |
| 27.08.2025 | 16,68 | 16,68 | 16,54 | 16,66 | 0,24% | 1.829.837,00 |
| 26.08.2025 | 16,36 | 16,70 | 16,32 | 16,62 | 1,40% | 1.645.032,00 |
| 25.08.2025 | 16,43 | 16,53 | 16,39 | 16,39 | -0,67% | 2.381.655,00 |
| 22.08.2025 | 16,23 | 16,56 | 16,15 | 16,50 | 2,48% | 2.236.502,00 |
| 21.08.2025 | 16,14 | 16,24 | 16,09 | 16,10 | -0,49% | 2.726.859,00 |
| 20.08.2025 | 16,15 | 16,32 | 16,15 | 16,18 | -0,37% | 2.370.531,00 |
| 19.08.2025 | 16,05 | 16,26 | 16,05 | 16,24 | 1,18% | 1.740.458,00 |
| 18.08.2025 | 16,16 | 16,25 | 16,03 | 16,05 | -0,62% | 1.524.099,00 |
| 15.08.2025 | 16,24 | 16,24 | 16,07 | 16,15 | -0,31% | 1.280.895,00 |
| 14.08.2025 | 16,16 | 16,26 | 16,12 | 16,20 | -0,98% | 1.760.929,00 |
| 13.08.2025 | 16,19 | 16,63 | 16,18 | 16,36 | 1,05% | 3.008.852,00 |
| 12.08.2025 | 16,00 | 16,34 | 15,95 | 16,19 | 1,44% | 3.194.644,00 |
| 11.08.2025 | 15,93 | 16,09 | 15,80 | 15,96 | 0,50% | 2.298.736,00 |
| 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 |