38,010€
3,80%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 36,53 | 38,70 | 36,41 | 37,79 | 3,11% | - |
| 01.06.2026 | 36,24 | 37,03 | 35,38 | 36,65 | 1,30% | - |
| 29.05.2026 | 36,24 | 36,45 | 35,77 | 36,18 | 0,56% | - |
| 28.05.2026 | 36,44 | 36,44 | 35,15 | 35,98 | -1,10% | - |
| 27.05.2026 | 35,51 | 36,60 | 35,42 | 36,38 | 2,45% | - |
| 26.05.2026 | 34,97 | 35,82 | 34,79 | 35,51 | 1,46% | - |
| 25.05.2026 | 34,71 | 35,07 | 34,63 | 35,00 | 1,21% | - |
| 22.05.2026 | 33,64 | 34,85 | 33,62 | 34,58 | 3,07% | - |
| 21.05.2026 | 33,66 | 33,82 | 32,82 | 33,55 | -0,33% | - |
| 20.05.2026 | 32,37 | 33,67 | 32,37 | 33,66 | 4,53% | - |
| 19.05.2026 | 33,02 | 33,15 | 31,51 | 32,20 | -3,10% | - |
| 18.05.2026 | 33,24 | 33,86 | 32,66 | 33,23 | -0,84% | - |
| 15.05.2026 | 34,83 | 34,90 | 33,22 | 33,51 | -3,73% | - |
| 14.05.2026 | 34,51 | 34,89 | 34,15 | 34,81 | 0,61% | - |
| 13.05.2026 | 33,34 | 34,86 | 33,22 | 34,60 | 3,41% | - |
| 12.05.2026 | 34,45 | 34,54 | 32,84 | 33,46 | -2,85% | - |
| 11.05.2026 | 34,31 | 35,37 | 33,81 | 34,44 | 0,38% | - |
| 08.05.2026 | 34,47 | 34,85 | 33,88 | 34,31 | -0,46% | - |
| 07.05.2026 | 35,69 | 35,76 | 34,36 | 34,47 | -3,28% | - |
| 06.05.2026 | 34,41 | 36,26 | 34,29 | 35,64 | 3,36% | - |
| 05.05.2026 | 32,65 | 35,34 | 32,57 | 34,48 | 5,99% | - |
| 04.05.2026 | 33,42 | 33,47 | 32,31 | 32,53 | -0,64% | - |
| 30.04.2026 | 31,00 | 33,26 | 30,97 | 32,74 | 4,37% | - |
| 29.04.2026 | 32,27 | 32,43 | 31,12 | 31,37 | -2,49% | - |
| 28.04.2026 | 32,22 | 32,57 | 31,92 | 32,17 | -0,19% | - |
| 27.04.2026 | 32,13 | 33,88 | 32,07 | 32,23 | 0,91% | - |
| 24.04.2026 | 30,64 | 32,27 | 30,54 | 31,94 | 4,24% | - |
| 23.04.2026 | 30,41 | 30,96 | 30,12 | 30,64 | 0,10% | - |
| 22.04.2026 | 30,52 | 30,90 | 30,28 | 30,61 | 0,62% | - |
| 21.04.2026 | 30,33 | 31,23 | 30,25 | 30,42 | 0,66% | - |
| 20.04.2026 | 29,16 | 30,40 | 29,01 | 30,22 | 3,81% | - |
| 17.04.2026 | 27,44 | 29,21 | 27,39 | 29,11 | 6,44% | - |
| 16.04.2026 | 27,80 | 28,33 | 27,34 | 27,35 | -1,26% | - |
| 15.04.2026 | 28,70 | 28,78 | 27,69 | 27,70 | -3,55% | - |
| 14.04.2026 | 29,27 | 29,61 | 28,72 | 28,72 | -2,41% | - |
| 13.04.2026 | 29,90 | 29,92 | 28,98 | 29,43 | -1,64% | - |
| 10.04.2026 | 29,41 | 30,32 | 29,38 | 29,92 | 1,56% | - |
| 09.04.2026 | 28,71 | 29,64 | 28,05 | 29,46 | 2,47% | - |
| 08.04.2026 | 27,12 | 28,93 | 27,02 | 28,75 | 7,64% | 800,00 |
| 07.04.2026 | 26,23 | 26,72 | 25,97 | 26,71 | 1,46% | - |
| 02.04.2026 | 26,63 | 27,40 | 26,33 | 26,33 | -1,96% | - |
| 01.04.2026 | 26,30 | 27,23 | 26,23 | 26,85 | 2,19% | 10.728,00 |
| 31.03.2026 | 25,28 | 26,55 | 25,15 | 26,28 | 4,89% | - |
| 30.03.2026 | 24,48 | 25,85 | 24,45 | 25,05 | 2,77% | 10.340,00 |
| 27.03.2026 | 25,80 | 25,85 | 23,65 | 24,38 | -5,61% | - |
| 26.03.2026 | 26,70 | 27,45 | 24,73 | 25,83 | -3,55% | - |
| 25.03.2026 | 29,40 | 30,48 | 25,18 | 26,78 | -8,15% | - |
| 24.03.2026 | 28,10 | 29,40 | 27,90 | 29,15 | 3,74% | - |
| 23.03.2026 | 27,08 | 28,98 | 27,03 | 28,10 | 3,31% | - |
| 20.03.2026 | 27,03 | 27,43 | 26,80 | 27,20 | 0,55% | - |
| 19.03.2026 | 27,65 | 27,70 | 26,85 | 27,05 | -2,08% | 33.300,00 |
| 18.03.2026 | 28,28 | 28,95 | 27,55 | 27,63 | -1,78% | 15.000,00 |
| 17.03.2026 | 28,00 | 28,63 | 27,98 | 28,13 | 0,18% | - |
| 16.03.2026 | 28,38 | 29,00 | 27,83 | 28,08 | -0,62% | - |
| 13.03.2026 | 28,30 | 28,63 | 27,30 | 28,25 | -0,53% | - |
| 12.03.2026 | 29,40 | 29,55 | 28,08 | 28,40 | -3,89% | - |
| 11.03.2026 | 31,15 | 31,20 | 29,50 | 29,55 | -4,98% | - |
| 10.03.2026 | 31,78 | 32,13 | 30,78 | 31,10 | -2,05% | - |
| 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% | - |