24,450€
1,45%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 24,00 | 24,73 | 23,73 | 24,50 | 1,87% | - |
| 15.05.2025 | 24,05 | 24,68 | 23,60 | 24,05 | -0,62% | - |
| 14.05.2025 | 25,03 | 25,33 | 24,05 | 24,20 | -3,30% | - |
| 13.05.2025 | 24,40 | 25,50 | 24,40 | 25,03 | 1,52% | 387,00 |
| 12.05.2025 | 23,48 | 24,93 | 23,45 | 24,65 | 6,71% | - |
| 09.05.2025 | 23,15 | 23,48 | 22,58 | 23,10 | -0,96% | - |
| 08.05.2025 | 23,15 | 23,90 | 23,05 | 23,33 | 1,30% | - |
| 07.05.2025 | 23,05 | 23,38 | 22,58 | 23,03 | -0,22% | - |
| 06.05.2025 | 23,10 | 23,40 | 22,73 | 23,08 | -0,32% | 60,00 |
| 05.05.2025 | 23,30 | 23,58 | 22,83 | 23,15 | -1,49% | - |
| 02.05.2025 | 22,78 | 23,88 | 22,58 | 23,50 | 3,64% | - |
| 30.04.2025 | 22,65 | 22,93 | 21,75 | 22,68 | 0,22% | - |
| 29.04.2025 | 22,55 | 23,00 | 21,93 | 22,63 | 0,78% | - |
| 28.04.2025 | 22,53 | 23,08 | 22,05 | 22,45 | -0,77% | - |
| 25.04.2025 | 22,75 | 22,75 | 22,05 | 22,63 | 0,11% | - |
| 24.04.2025 | 21,90 | 22,75 | 21,73 | 22,60 | 2,73% | - |
| 23.04.2025 | 21,80 | 22,90 | 21,63 | 22,00 | 2,68% | - |
| 22.04.2025 | 20,43 | 21,63 | 20,43 | 21,43 | 0,47% | - |
| 17.04.2025 | 21,38 | 21,48 | 20,75 | 21,33 | 0,83% | - |
| 16.04.2025 | 20,98 | 21,50 | 20,60 | 21,15 | -1,40% | - |
| 15.04.2025 | 20,95 | 21,45 | 20,85 | 21,45 | 2,26% | - |
| 14.04.2025 | 21,15 | 22,13 | 20,50 | 20,98 | -0,12% | - |
| 11.04.2025 | 21,10 | 21,60 | 20,30 | 21,00 | 0,36% | - |
| 10.04.2025 | 22,43 | 22,50 | 20,40 | 20,93 | -7,00% | - |
| 09.04.2025 | 19,93 | 23,18 | 19,59 | 22,50 | 9,22% | - |
| 08.04.2025 | 21,65 | 22,55 | 20,14 | 20,60 | -3,29% | - |
| 07.04.2025 | 20,13 | 22,30 | 19,43 | 21,30 | 1,55% | - |
| 04.04.2025 | 21,10 | 21,23 | 19,42 | 20,98 | -1,41% | - |
| 03.04.2025 | 22,45 | 22,85 | 20,70 | 21,28 | -10,80% | - |
| 02.04.2025 | 23,35 | 24,03 | 22,90 | 23,85 | 1,49% | - |
| 01.04.2025 | 23,38 | 23,80 | 23,00 | 23,50 | 0,43% | - |
| 31.03.2025 | 23,45 | 24,00 | 22,85 | 23,40 | -12,44% | 140,00 |
| 28.03.2025 | 24,58 | 26,73 | 23,55 | 26,73 | 7,33% | - |
| 27.03.2025 | 24,33 | 24,93 | 23,90 | 24,90 | -0,40% | - |
| 26.03.2025 | 24,35 | 25,00 | 23,75 | 25,00 | 0,40% | - |
| 25.03.2025 | 24,55 | 24,95 | 24,13 | 24,90 | -3,58% | - |
| 24.03.2025 | 24,30 | 25,85 | 24,08 | 25,83 | 2,38% | - |
| 21.03.2025 | 25,73 | 26,98 | 23,70 | 25,23 | -6,92% | - |
| 20.03.2025 | 23,60 | 27,13 | 23,60 | 27,10 | 15,20% | - |
| 19.03.2025 | 23,80 | 25,03 | 23,33 | 23,53 | -1,57% | - |
| 18.03.2025 | 23,95 | 24,28 | 23,53 | 23,90 | -0,21% | - |
| 17.03.2025 | 24,30 | 24,78 | 23,70 | 23,95 | -4,30% | - |
| 14.03.2025 | 23,80 | 25,03 | 23,75 | 25,03 | -1,38% | - |
| 13.03.2025 | 23,65 | 25,38 | 23,45 | 25,38 | 0,30% | - |
| 12.03.2025 | 24,03 | 25,30 | 23,60 | 25,30 | -4,53% | - |
| 11.03.2025 | 22,65 | 26,50 | 20,00 | 26,50 | -0,47% | - |
| 10.03.2025 | 24,03 | 26,63 | 22,33 | 26,63 | 10,48% | - |
| 07.03.2025 | 24,45 | 25,00 | 23,35 | 24,10 | -2,33% | - |
| 06.03.2025 | 24,28 | 24,88 | 23,88 | 24,68 | 1,23% | - |
| 05.03.2025 | 24,05 | 24,48 | 23,60 | 24,38 | 1,88% | - |
| 04.03.2025 | 24,60 | 24,78 | 23,48 | 23,93 | -3,33% | - |
| 03.03.2025 | 25,68 | 25,93 | 24,48 | 24,75 | -3,70% | - |
| 28.02.2025 | 26,18 | 26,30 | 25,18 | 25,70 | -1,53% | - |
| 27.02.2025 | 26,80 | 26,88 | 25,85 | 26,10 | -2,16% | - |
| 26.02.2025 | 26,60 | 27,48 | 26,15 | 26,68 | 0,66% | - |
| 25.02.2025 | 26,80 | 26,85 | 26,05 | 26,50 | -1,30% | - |
| 24.02.2025 | 27,13 | 27,85 | 26,73 | 26,85 | -1,10% | - |
| 21.02.2025 | 27,35 | 28,10 | 26,98 | 27,15 | -1,36% | - |
| 20.02.2025 | 27,55 | 28,33 | 27,30 | 27,53 | -0,99% | - |
| 19.02.2025 | 28,28 | 28,45 | 27,63 | 27,80 | -1,68% | - |
| 18.02.2025 | 27,53 | 28,68 | 27,23 | 28,28 | 2,82% | - |
| 17.02.2025 | 27,25 | 27,53 | 27,25 | 27,50 | 0,36% | - |
| 14.02.2025 | 27,28 | 27,53 | 26,53 | 27,40 | 0,64% | - |
| 13.02.2025 | 26,98 | 27,58 | 26,45 | 27,23 | 0,83% | 3,00 |
| 12.02.2025 | 28,33 | 28,33 | 26,88 | 27,00 | -4,68% | - |
| 11.02.2025 | 28,53 | 29,50 | 27,70 | 28,33 | -1,05% | - |
| 10.02.2025 | 27,15 | 29,00 | 27,15 | 28,63 | 5,63% | - |
| 07.02.2025 | 27,23 | 28,05 | 26,98 | 27,10 | -0,37% | - |
| 06.02.2025 | 26,65 | 27,48 | 26,58 | 27,20 | 1,68% | - |
| 05.02.2025 | 26,98 | 27,28 | 26,18 | 26,75 | -1,11% | - |
| 04.02.2025 | 27,28 | 27,63 | 26,73 | 27,05 | -1,10% | - |
| 03.02.2025 | 27,83 | 28,48 | 27,15 | 27,35 | -2,41% | - |
| 31.01.2025 | 29,13 | 29,63 | 27,80 | 28,03 | -3,36% | - |
| 30.01.2025 | 29,45 | 30,00 | 28,70 | 29,00 | -1,44% | - |
| 29.01.2025 | 28,80 | 29,93 | 28,55 | 29,43 | 1,99% | - |
| 28.01.2025 | 27,65 | 29,15 | 27,45 | 28,85 | 4,43% | - |
| 27.01.2025 | 28,23 | 28,60 | 27,35 | 27,63 | -2,73% | - |
| 24.01.2025 | 28,65 | 29,18 | 27,93 | 28,40 | -1,22% | - |
| 23.01.2025 | 29,20 | 29,60 | 28,05 | 28,75 | -2,04% | - |
| 22.01.2025 | 29,65 | 30,28 | 29,05 | 29,35 | -1,59% | - |
| 21.01.2025 | 29,15 | 30,30 | 29,15 | 29,83 | 2,05% | - |
| 20.01.2025 | 29,43 | 29,45 | 29,20 | 29,23 | 0,09% | - |
| 17.01.2025 | 29,20 | 30,20 | 29,00 | 29,20 | -0,34% | - |
| 16.01.2025 | 30,20 | 30,33 | 29,20 | 29,30 | -2,74% | - |
| 15.01.2025 | 28,70 | 30,30 | 28,70 | 30,13 | 4,42% | 300,00 |
| 14.01.2025 | 28,55 | 29,23 | 28,38 | 28,85 | 0,79% | - |
| 13.01.2025 | 28,43 | 29,45 | 28,20 | 28,63 | 0,62% | - |
| 10.01.2025 | 29,30 | 29,60 | 28,35 | 28,45 | -2,82% | - |
| 09.01.2025 | 29,28 | 29,33 | 29,23 | 29,28 | -0,09% | - |
| 08.01.2025 | 29,73 | 29,90 | 28,68 | 29,30 | -1,35% | - |
| 07.01.2025 | 29,50 | 30,13 | 29,05 | 29,70 | 0,34% | - |
| 06.01.2025 | 29,45 | 30,95 | 29,20 | 29,60 | 0,59% | - |
| 03.01.2025 | 30,58 | 30,83 | 29,28 | 29,43 | -3,92% | - |
| 02.01.2025 | 30,55 | 31,55 | 30,15 | 30,63 | 0,74% | - |
| 30.12.2024 | 30,40 | 30,70 | 30,35 | 30,40 | -0,98% | - |
| 27.12.2024 | 31,23 | 31,53 | 30,33 | 30,70 | 0,99% | - |
| 23.12.2024 | 32,80 | 33,13 | 30,15 | 30,40 | -7,03% | - |
| 20.12.2024 | 31,28 | 33,30 | 30,73 | 32,70 | 4,47% | - |
| 19.12.2024 | 30,93 | 32,40 | 28,43 | 31,30 | -14,42% | - |
| 18.12.2024 | 37,55 | 39,30 | 35,93 | 36,58 | -2,73% | - |