25,250€
4,34%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 24,25 | 24,30 | 24,20 | 24,20 | 3,20% | - |
| 27.03.2026 | 25,30 | 25,30 | 23,45 | 23,45 | -9,98% | - |
| 26.03.2026 | 26,60 | 26,60 | 26,05 | 26,05 | -11,54% | - |
| 25.03.2026 | 28,85 | 29,45 | 28,70 | 29,45 | 6,13% | - |
| 24.03.2026 | 27,55 | 27,75 | 27,55 | 27,75 | -0,72% | - |
| 23.03.2026 | 26,50 | 27,95 | 26,50 | 27,95 | 5,27% | - |
| 20.03.2026 | 26,85 | 26,85 | 26,50 | 26,55 | -0,56% | - |
| 19.03.2026 | 27,40 | 27,40 | 26,70 | 26,70 | -2,20% | - |
| 18.03.2026 | 28,05 | 28,45 | 27,30 | 27,30 | -1,80% | - |
| 17.03.2026 | 27,70 | 27,80 | 27,65 | 27,80 | 0,36% | - |
| 16.03.2026 | 28,10 | 28,10 | 27,70 | 27,70 | 3,36% | - |
| 13.03.2026 | 27,95 | 28,05 | 26,80 | 26,80 | -3,77% | - |
| 12.03.2026 | 29,20 | 29,20 | 27,85 | 27,85 | -7,63% | - |
| 11.03.2026 | 30,80 | 30,80 | 30,15 | 30,15 | -1,31% | - |
| 10.03.2026 | 31,50 | 31,50 | 30,55 | 30,55 | 0,66% | - |
| 09.03.2026 | 31,60 | 31,80 | 30,35 | 30,35 | -5,89% | - |
| 06.03.2026 | 32,85 | 32,85 | 32,25 | 32,25 | -1,68% | - |
| 05.03.2026 | 33,20 | 33,20 | 32,80 | 32,80 | -0,46% | - |
| 04.03.2026 | 33,25 | 33,25 | 32,95 | 32,95 | -6,26% | - |
| 03.03.2026 | 35,40 | 35,40 | 35,15 | 35,15 | 1,88% | - |
| 02.03.2026 | 34,60 | 34,65 | 34,50 | 34,50 | -3,50% | - |
| 27.02.2026 | 36,20 | 36,25 | 35,75 | 35,75 | -2,72% | - |
| 26.02.2026 | 36,15 | 37,15 | 35,95 | 36,75 | 2,37% | 2,00 |
| 25.02.2026 | 36,10 | 36,15 | 35,90 | 35,90 | -1,78% | - |
| 24.02.2026 | 37,05 | 37,05 | 36,55 | 36,55 | 0,00% | - |
| 23.02.2026 | 36,75 | 36,80 | 36,55 | 36,55 | 0,97% | - |
| 20.02.2026 | 36,75 | 36,75 | 36,20 | 36,20 | -1,09% | - |
| 19.02.2026 | 36,95 | 36,95 | 36,60 | 36,60 | -2,66% | - |
| 18.02.2026 | 38,00 | 38,10 | 37,60 | 37,60 | -3,22% | - |
| 17.02.2026 | 39,30 | 39,30 | 38,85 | 38,85 | -1,15% | - |
| 16.02.2026 | 39,30 | 39,30 | 39,30 | 39,30 | 2,61% | - |
| 13.02.2026 | 38,80 | 38,85 | 38,30 | 38,30 | -4,25% | 40,00 |
| 12.02.2026 | 40,50 | 40,50 | 40,00 | 40,00 | 1,78% | - |
| 11.02.2026 | 39,55 | 39,55 | 39,30 | 39,30 | -1,75% | - |
| 10.02.2026 | 40,45 | 40,50 | 40,00 | 40,00 | 2,04% | - |
| 09.02.2026 | 40,15 | 40,15 | 39,20 | 39,20 | 2,89% | - |
| 06.02.2026 | 38,50 | 38,50 | 38,10 | 38,10 | 0,40% | - |
| 05.02.2026 | 38,95 | 38,95 | 37,95 | 37,95 | 2,71% | - |
| 04.02.2026 | 37,30 | 37,30 | 36,95 | 36,95 | 5,87% | 62,00 |
| 03.02.2026 | 35,45 | 35,45 | 34,90 | 34,90 | 4,65% | - |
| 02.02.2026 | 33,40 | 33,45 | 33,35 | 33,35 | 0,45% | - |
| 30.01.2026 | 33,20 | 33,20 | 33,15 | 33,20 | 4,08% | - |
| 29.01.2026 | 32,30 | 32,30 | 31,90 | 31,90 | 0,16% | - |
| 28.01.2026 | 32,15 | 32,20 | 31,85 | 31,85 | 0,63% | - |
| 27.01.2026 | 32,30 | 32,30 | 31,65 | 31,65 | -5,10% | - |
| 26.01.2026 | 33,75 | 33,75 | 33,35 | 33,35 | -0,15% | - |
| 23.01.2026 | 33,90 | 33,90 | 33,40 | 33,40 | -0,45% | - |
| 22.01.2026 | 34,00 | 34,05 | 33,55 | 33,55 | 1,67% | - |
| 21.01.2026 | 33,45 | 33,50 | 33,00 | 33,00 | -0,60% | - |
| 20.01.2026 | 34,20 | 34,20 | 33,20 | 33,20 | -5,14% | - |
| 19.01.2026 | 34,60 | 35,00 | 34,60 | 35,00 | 1,60% | 60,00 |
| 16.01.2026 | 33,25 | 37,70 | 33,25 | 34,45 | 9,71% | 8,00 |
| 15.01.2026 | 31,80 | 31,80 | 31,40 | 31,40 | 2,11% | - |
| 14.01.2026 | 31,10 | 31,10 | 30,75 | 30,75 | -0,81% | - |
| 13.01.2026 | 31,35 | 31,35 | 31,00 | 31,00 | 0,32% | - |
| 12.01.2026 | 31,15 | 31,15 | 30,90 | 30,90 | 2,83% | - |
| 09.01.2026 | 30,85 | 30,85 | 30,05 | 30,05 | 4,34% | - |
| 08.01.2026 | 29,65 | 29,65 | 28,80 | 28,80 | -1,20% | - |
| 07.01.2026 | 30,00 | 30,00 | 29,15 | 29,15 | 0,52% | - |
| 06.01.2026 | 29,75 | 29,75 | 29,00 | 29,00 | 0,00% | - |
| 05.01.2026 | 29,80 | 29,80 | 29,00 | 29,00 | 1,93% | - |
| 02.01.2026 | 29,20 | 29,20 | 28,45 | 28,45 | -5,01% | - |
| 30.12.2025 | 29,90 | 29,95 | 29,90 | 29,95 | 2,04% | - |
| 29.12.2025 | 30,30 | 30,30 | 29,35 | 29,35 | -0,84% | 20,00 |
| 23.12.2025 | 30,55 | 30,55 | 29,60 | 29,60 | -0,67% | - |
| 22.12.2025 | 30,70 | 30,70 | 29,80 | 29,80 | 0,68% | - |
| 19.12.2025 | 30,40 | 30,45 | 29,60 | 29,60 | 0,68% | - |
| 18.12.2025 | 31,05 | 31,05 | 29,40 | 29,40 | 0,34% | - |
| 17.12.2025 | 30,00 | 30,00 | 29,30 | 29,30 | 3,17% | - |
| 16.12.2025 | 29,80 | 29,80 | 28,40 | 28,40 | -3,40% | - |
| 15.12.2025 | 30,30 | 30,35 | 29,40 | 29,40 | -1,67% | - |
| 12.12.2025 | 30,75 | 30,80 | 29,90 | 29,90 | 0,50% | - |
| 11.12.2025 | 30,55 | 30,55 | 29,75 | 29,75 | 2,59% | - |
| 10.12.2025 | 30,35 | 30,40 | 29,00 | 29,00 | -1,19% | - |
| 09.12.2025 | 30,00 | 30,00 | 29,35 | 29,35 | -3,29% | - |
| 08.12.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 2,53% | - |
| 05.12.2025 | 30,85 | 30,90 | 29,60 | 29,60 | -3,43% | - |
| 04.12.2025 | 31,00 | 31,00 | 30,65 | 30,65 | 2,17% | 60,00 |
| 03.12.2025 | 29,25 | 30,00 | 29,25 | 30,00 | 2,92% | 20,00 |
| 02.12.2025 | 29,10 | 29,15 | 29,10 | 29,15 | 3,00% | - |
| 01.12.2025 | 28,65 | 28,65 | 28,30 | 28,30 | -1,22% | - |
| 28.11.2025 | 29,00 | 29,05 | 28,65 | 28,65 | -1,04% | - |
| 27.11.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 1,22% | - |
| 26.11.2025 | 28,90 | 28,90 | 28,60 | 28,60 | 4,76% | - |
| 25.11.2025 | 27,65 | 27,65 | 27,30 | 27,30 | 0,37% | - |
| 24.11.2025 | 27,60 | 27,60 | 27,20 | 27,20 | 3,82% | - |
| 21.11.2025 | 26,35 | 26,45 | 26,20 | 26,20 | -2,78% | - |
| 20.11.2025 | 27,05 | 27,05 | 26,95 | 26,95 | 3,65% | - |
| 19.11.2025 | 26,25 | 26,25 | 26,00 | 26,00 | 0,78% | - |
| 18.11.2025 | 26,25 | 26,25 | 25,80 | 25,80 | -3,37% | - |
| 17.11.2025 | 27,10 | 27,10 | 26,70 | 26,70 | 0,19% | - |
| 14.11.2025 | 27,00 | 27,05 | 26,65 | 26,65 | -1,11% | - |
| 13.11.2025 | 27,50 | 27,50 | 26,95 | 26,95 | 1,13% | - |
| 12.11.2025 | 26,90 | 26,90 | 26,65 | 26,65 | -0,56% | - |
| 11.11.2025 | 27,25 | 27,25 | 26,80 | 26,80 | -0,92% | - |
| 10.11.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 2,27% | - |
| 07.11.2025 | 27,00 | 27,00 | 26,45 | 26,45 | -1,67% | - |
| 06.11.2025 | 27,25 | 27,25 | 26,90 | 26,90 | 2,28% | - |
| 05.11.2025 | 26,65 | 26,65 | 26,30 | 26,30 | -1,31% | - |
| 04.11.2025 | 27,15 | 27,15 | 26,65 | 26,65 | -2,20% | - |