31,725€
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,93 | 32,30 | 30,78 | 31,75 | -1,47% | - |
| 06.03.2026 | 33,20 | 33,30 | 31,83 | 32,23 | -2,79% | 3.000,00 |
| 05.03.2026 | 33,58 | 33,68 | 32,88 | 33,15 | -1,19% | - |
| 04.03.2026 | 33,53 | 34,20 | 33,25 | 33,55 | -0,37% | - |
| 03.03.2026 | 35,80 | 35,95 | 33,60 | 33,68 | -6,65% | - |
| 02.03.2026 | 35,00 | 36,18 | 34,50 | 36,08 | 2,49% | - |
| 27.02.2026 | 36,60 | 36,70 | 35,10 | 35,20 | -4,35% | - |
| 26.02.2026 | 36,50 | 36,90 | 35,88 | 36,80 | 0,48% | - |
| 25.02.2026 | 36,45 | 36,88 | 35,93 | 36,63 | 0,21% | - |
| 24.02.2026 | 37,40 | 37,63 | 36,50 | 36,55 | -1,95% | - |
| 23.02.2026 | 37,05 | 37,58 | 36,58 | 37,28 | -0,33% | - |
| 20.02.2026 | 37,10 | 37,48 | 36,28 | 37,40 | 1,15% | - |
| 19.02.2026 | 37,30 | 37,38 | 36,55 | 36,98 | -0,80% | - |
| 18.02.2026 | 38,30 | 39,15 | 36,95 | 37,28 | -2,61% | - |
| 17.02.2026 | 39,48 | 39,95 | 38,13 | 38,28 | -3,35% | - |
| 16.02.2026 | 39,58 | 39,68 | 39,55 | 39,60 | 0,38% | - |
| 13.02.2026 | 39,20 | 39,78 | 38,00 | 39,45 | 0,90% | 11.347,00 |
| 12.02.2026 | 40,93 | 40,98 | 38,78 | 39,10 | -4,23% | - |
| 11.02.2026 | 39,93 | 41,38 | 39,85 | 40,83 | 2,25% | - |
| 10.02.2026 | 40,88 | 41,08 | 39,53 | 39,93 | -2,32% | - |
| 09.02.2026 | 40,53 | 41,03 | 39,40 | 40,88 | 1,62% | - |
| 06.02.2026 | 38,83 | 40,25 | 38,80 | 40,23 | 3,94% | - |
| 05.02.2026 | 39,38 | 39,68 | 38,15 | 38,70 | -1,53% | - |
| 04.02.2026 | 37,63 | 39,43 | 37,58 | 39,30 | 4,94% | - |
| 03.02.2026 | 35,70 | 37,60 | 35,38 | 37,45 | 4,76% | - |
| 02.02.2026 | 33,63 | 36,03 | 33,60 | 35,75 | 5,30% | - |
| 30.01.2026 | 33,53 | 34,55 | 33,35 | 33,95 | 1,65% | - |
| 29.01.2026 | 32,53 | 33,70 | 32,45 | 33,40 | 2,45% | - |
| 28.01.2026 | 32,48 | 32,80 | 31,90 | 32,60 | 0,62% | - |
| 27.01.2026 | 32,58 | 33,03 | 32,23 | 32,40 | -0,15% | - |
| 26.01.2026 | 34,00 | 34,13 | 32,28 | 32,45 | -4,56% | 700,00 |
| 23.01.2026 | 34,23 | 34,70 | 33,88 | 34,00 | -0,44% | - |
| 22.01.2026 | 34,28 | 34,70 | 33,90 | 34,15 | 0,00% | - |
| 21.01.2026 | 33,73 | 34,40 | 33,45 | 34,15 | 1,34% | - |
| 20.01.2026 | 34,48 | 34,55 | 33,05 | 33,70 | -2,60% | - |
| 19.01.2026 | 34,85 | 35,03 | 34,60 | 34,60 | -0,22% | 1.400,00 |
| 16.01.2026 | 32,85 | 37,60 | 32,85 | 34,68 | 3,82% | 2.000,00 |
| 15.01.2026 | 32,13 | 33,58 | 31,78 | 33,40 | 4,13% | - |
| 14.01.2026 | 31,40 | 32,30 | 31,35 | 32,08 | 1,91% | - |
| 13.01.2026 | 31,65 | 31,98 | 31,40 | 31,48 | -0,55% | - |
| 12.01.2026 | 31,50 | 31,98 | 31,33 | 31,65 | -0,16% | - |
| 09.01.2026 | 31,15 | 31,70 | 30,83 | 31,70 | 1,77% | - |
| 08.01.2026 | 29,90 | 31,28 | 29,75 | 31,15 | 3,75% | - |
| 07.01.2026 | 30,25 | 30,33 | 29,60 | 30,03 | -0,74% | - |
| 06.01.2026 | 30,05 | 30,58 | 29,98 | 30,25 | 0,50% | - |
| 05.01.2026 | 30,10 | 30,70 | 29,93 | 30,10 | 0,42% | - |
| 02.01.2026 | 29,48 | 30,18 | 29,45 | 29,98 | -0,08% | - |
| 30.12.2025 | 30,25 | 30,28 | 30,00 | 30,00 | -0,25% | - |
| 29.12.2025 | 30,58 | 30,65 | 29,93 | 30,08 | -3,06% | - |
| 23.12.2025 | 30,85 | 31,20 | 30,55 | 31,03 | -2,13% | - |
| 22.12.2025 | 31,05 | 31,98 | 30,68 | 31,70 | 3,17% | - |
| 19.12.2025 | 30,68 | 31,33 | 30,25 | 30,73 | -0,08% | - |
| 18.12.2025 | 30,60 | 33,08 | 29,98 | 30,75 | 3,02% | - |
| 16.12.2025 | 30,10 | 30,55 | 29,13 | 29,85 | -0,83% | - |
| 15.12.2025 | 30,65 | 30,65 | 29,63 | 30,10 | -1,07% | - |
| 12.12.2025 | 31,08 | 31,20 | 30,25 | 30,43 | -2,87% | - |
| 11.12.2025 | 30,85 | 31,33 | 30,45 | 31,33 | 1,70% | - |
| 10.12.2025 | 30,68 | 30,95 | 30,28 | 30,80 | 0,74% | - |
| 09.12.2025 | 30,28 | 30,78 | 30,03 | 30,58 | 0,66% | - |
| 08.12.2025 | 31,05 | 31,53 | 30,28 | 30,38 | -2,49% | - |
| 05.12.2025 | 31,18 | 31,50 | 30,78 | 31,15 | 1,96% | - |
| 04.12.2025 | 31,28 | 31,43 | 30,55 | 30,55 | -1,21% | - |
| 03.12.2025 | 29,50 | 30,98 | 28,23 | 30,93 | 5,28% | - |
| 02.12.2025 | 29,43 | 29,63 | 29,13 | 29,38 | 0,26% | - |
| 01.12.2025 | 28,88 | 29,78 | 28,70 | 29,30 | 1,47% | - |
| 28.11.2025 | 29,28 | 29,33 | 28,78 | 28,88 | -2,12% | - |
| 26.11.2025 | 29,18 | 29,73 | 28,55 | 29,50 | 5,64% | - |
| 25.11.2025 | 27,93 | 27,98 | 27,90 | 27,93 | -0,09% | - |
| 24.11.2025 | 27,85 | 28,20 | 26,48 | 27,95 | 0,81% | - |
| 21.11.2025 | 26,63 | 27,90 | 26,35 | 27,73 | 2,31% | - |
| 20.11.2025 | 27,38 | 27,95 | 26,78 | 27,10 | 1,03% | - |
| 19.11.2025 | 26,55 | 27,23 | 26,45 | 26,83 | 1,13% | - |
| 18.11.2025 | 26,45 | 26,68 | 26,00 | 26,53 | -0,09% | - |
| 17.11.2025 | 27,33 | 27,63 | 26,50 | 26,55 | -2,48% | - |
| 14.11.2025 | 27,25 | 27,70 | 25,60 | 27,23 | 0,28% | - |
| 13.11.2025 | 27,78 | 27,78 | 26,95 | 27,15 | -2,69% | - |
| 12.11.2025 | 27,15 | 28,18 | 26,98 | 27,90 | 3,33% | - |
| 11.11.2025 | 27,53 | 27,55 | 26,98 | 27,00 | -1,73% | - |
| 10.11.2025 | 27,28 | 27,68 | 26,83 | 27,48 | 0,73% | - |
| 07.11.2025 | 27,23 | 27,38 | 26,73 | 27,28 | 0,93% | - |
| 06.11.2025 | 27,50 | 27,73 | 27,03 | 27,03 | -1,82% | - |
| 05.11.2025 | 26,90 | 28,05 | 26,75 | 27,53 | 0,27% | - |
| 04.11.2025 | 27,43 | 27,45 | 27,30 | 27,45 | -0,09% | - |
| 03.11.2025 | 27,70 | 28,20 | 27,08 | 27,48 | -1,17% | - |
| 31.10.2025 | 27,13 | 28,23 | 26,55 | 27,80 | 2,96% | - |
| 30.10.2025 | 27,38 | 27,48 | 26,63 | 27,00 | 10,93% | - |
| 29.10.2025 | 27,43 | 28,03 | 24,34 | 24,34 | -10,35% | 80,00 |
| 28.10.2025 | 27,00 | 27,58 | 24,25 | 27,15 | 13,24% | - |
| 27.10.2025 | 27,28 | 27,53 | 23,98 | 23,98 | -11,04% | - |
| 24.10.2025 | 26,80 | 27,40 | 26,73 | 26,95 | 0,65% | - |
| 23.10.2025 | 26,00 | 27,15 | 25,85 | 26,78 | 2,19% | - |
| 22.10.2025 | 26,35 | 26,48 | 25,60 | 26,20 | -1,60% | - |
| 21.10.2025 | 26,88 | 27,03 | 26,28 | 26,63 | -1,11% | - |
| 20.10.2025 | 26,10 | 27,20 | 26,10 | 26,93 | 3,26% | - |
| 17.10.2025 | 25,53 | 26,40 | 25,23 | 26,08 | 2,36% | - |
| 16.10.2025 | 26,35 | 27,00 | 25,23 | 25,48 | -3,14% | - |
| 15.10.2025 | 26,43 | 27,00 | 26,13 | 26,30 | 0,38% | - |
| 14.10.2025 | 25,85 | 26,50 | 25,38 | 26,20 | -0,57% | - |
| 13.10.2025 | 25,45 | 26,83 | 25,38 | 26,35 | 3,94% | - |
| 10.10.2025 | 26,48 | 26,83 | 25,15 | 25,35 | -4,79% | - |