11,150€
-7,08%
Echtzeit-Aktienkurs TIMKENSTEEL Corp
Bid:
Ask:
Aktienkurse zur TIMKENSTEEL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 02.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 01.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 31.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,17% | - |
| 28.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 27.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 26.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 25.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 24.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 21.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 19.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 18.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 17.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 14.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 13.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 12.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 11.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 10.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 07.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 06.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 05.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 04.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 03.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -8,11% | - |
| 28.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 26.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 25.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 24.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 21.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 20.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 19.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 18.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 250,00 |
| 17.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 14.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 13.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 12.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 11.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 10.02.2025 | 14,30 | 15,60 | 14,30 | 15,60 | 7,59% | 240,00 |
| 07.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 06.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 05.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 04.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 03.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 31.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 30.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 29.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 28.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 27.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 24.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 23.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 22.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 21.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 20.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 17.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 16.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 15.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 14.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | - |
| 13.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 10.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 09.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 08.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 07.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 03.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 02.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 30.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 27.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 23.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 19.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 18.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 17.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 16.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 13.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 12.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 11.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 10.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 09.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 06.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 05.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 04.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 03.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 02.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 29.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 28.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 27.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 26.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 25.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 22.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 21.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 19.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 18.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 15.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -4,20% | - |
| 14.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 13.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 12.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 4,86% | - |
| 11.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 08.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |