34,075€
8,52%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 32,85 | 34,08 | 32,85 | 34,08 | 8,52% | - |
| 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% | - |
| 03.11.2025 | 27,45 | 27,55 | 27,25 | 27,25 | 0,93% | - |
| 31.10.2025 | 26,90 | 27,00 | 26,55 | 27,00 | 1,69% | - |
| 30.10.2025 | 27,20 | 27,20 | 26,55 | 26,55 | -1,12% | - |
| 29.10.2025 | 27,15 | 27,15 | 26,80 | 26,85 | 0,19% | - |
| 28.10.2025 | 26,75 | 26,80 | 26,40 | 26,80 | 0,75% | - |
| 27.10.2025 | 27,20 | 27,20 | 26,60 | 26,60 | 0,76% | - |
| 24.10.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 3,73% | - |
| 23.10.2025 | 25,75 | 25,75 | 25,45 | 25,45 | -1,36% | - |
| 22.10.2025 | 26,10 | 26,10 | 25,80 | 25,80 | -2,27% | - |
| 21.10.2025 | 26,70 | 26,70 | 26,40 | 26,40 | 2,13% | - |
| 20.10.2025 | 25,90 | 25,90 | 25,85 | 25,85 | 2,58% | - |
| 17.10.2025 | 25,30 | 25,30 | 25,20 | 25,20 | -2,33% | - |
| 16.10.2025 | 26,15 | 26,15 | 25,80 | 25,80 | -0,96% | - |
| 15.10.2025 | 26,20 | 26,20 | 26,05 | 26,05 | 5,47% | - |
| 14.10.2025 | 25,65 | 25,70 | 24,70 | 24,70 | -1,59% | - |
| 13.10.2025 | 25,15 | 25,25 | 25,10 | 25,10 | -3,65% | - |
| 10.10.2025 | 26,30 | 26,30 | 26,05 | 26,05 | -1,70% | - |
| 09.10.2025 | 26,90 | 26,90 | 26,50 | 26,50 | 1,53% | - |
| 08.10.2025 | 26,40 | 26,45 | 26,10 | 26,10 | -0,19% | - |
| 07.10.2025 | 26,30 | 26,30 | 26,15 | 26,15 | -1,32% | - |
| 06.10.2025 | 26,80 | 26,85 | 26,50 | 26,50 | 0,57% | - |
| 03.10.2025 | 26,75 | 26,75 | 26,35 | 26,35 | 1,35% | - |
| 02.10.2025 | 26,30 | 26,30 | 26,00 | 26,00 | 2,97% | - |
| 01.10.2025 | 25,45 | 25,50 | 25,25 | 25,25 | -0,59% | - |
| 30.09.2025 | 25,70 | 25,70 | 25,40 | 25,40 | 0,40% | - |
| 29.09.2025 | 25,65 | 25,65 | 25,30 | 25,30 | 3,05% | - |
| 26.09.2025 | 25,20 | 25,20 | 24,55 | 24,55 | -11,69% | - |
| 25.09.2025 | 27,60 | 27,80 | 27,55 | 27,80 | -1,42% | 9,00 |
| 24.09.2025 | 27,85 | 28,20 | 27,60 | 28,20 | 0,71% | 2,00 |
| 23.09.2025 | 28,30 | 28,35 | 28,00 | 28,00 | 0,72% | - |
| 22.09.2025 | 28,30 | 28,30 | 27,80 | 27,80 | -1,24% | - |
| 19.09.2025 | 28,30 | 28,30 | 28,15 | 28,15 | 1,44% | - |
| 18.09.2025 | 27,90 | 27,90 | 27,75 | 27,75 | -0,18% | - |
| 17.09.2025 | 28,05 | 28,10 | 27,80 | 27,80 | 0,18% | - |
| 16.09.2025 | 28,10 | 28,10 | 27,75 | 27,75 | -0,18% | - |
| 15.09.2025 | 28,25 | 28,25 | 27,80 | 27,80 | 0,00% | - |
| 12.09.2025 | 28,10 | 28,10 | 27,80 | 27,80 | 7,54% | - |
| 10.09.2025 | 26,20 | 26,20 | 25,85 | 25,85 | -7,35% | - |
| 08.09.2025 | 28,20 | 28,28 | 27,15 | 27,90 | 2,01% | - |
| 05.09.2025 | 27,80 | 27,80 | 27,35 | 27,35 | 1,48% | - |
| 04.09.2025 | 27,30 | 27,30 | 26,95 | 26,95 | 0,19% | - |
| 03.09.2025 | 27,50 | 27,55 | 26,90 | 26,90 | -3,06% | - |
| 02.09.2025 | 28,20 | 28,20 | 27,75 | 27,75 | -1,42% | - |
| 01.09.2025 | 28,15 | 28,15 | 28,15 | 28,15 | 0,54% | - |
| 29.08.2025 | 28,30 | 28,30 | 28,00 | 28,00 | 0,00% | - |
| 28.08.2025 | 28,45 | 28,50 | 28,00 | 28,00 | -1,06% | - |
| 27.08.2025 | 28,70 | 28,70 | 28,30 | 28,30 | 2,54% | - |
| 26.08.2025 | 28,30 | 28,30 | 27,60 | 27,60 | -0,18% | - |
| 25.08.2025 | 28,05 | 28,10 | 27,65 | 27,65 | 3,95% | - |
| 22.08.2025 | 26,85 | 26,90 | 26,60 | 26,60 | 0,38% | - |
| 21.08.2025 | 26,95 | 26,95 | 26,50 | 26,50 | -1,85% | - |