24,625€
4,56%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,75 | 23,80 | 23,55 | 23,55 | 0,00% | - |
| 15.05.2025 | 23,80 | 23,80 | 23,55 | 23,55 | -3,88% | - |
| 14.05.2025 | 24,80 | 24,85 | 24,50 | 24,50 | 2,94% | - |
| 13.05.2025 | 24,35 | 24,35 | 23,80 | 23,80 | 1,28% | - |
| 12.05.2025 | 23,25 | 23,70 | 23,25 | 23,50 | 3,75% | - |
| 09.05.2025 | 23,05 | 23,05 | 22,65 | 22,65 | -0,22% | - |
| 08.05.2025 | 23,00 | 23,05 | 22,70 | 22,70 | -0,22% | - |
| 07.05.2025 | 23,00 | 23,00 | 22,75 | 22,75 | 1,34% | - |
| 06.05.2025 | 22,90 | 22,90 | 22,45 | 22,45 | -1,54% | - |
| 05.05.2025 | 23,10 | 23,15 | 22,80 | 22,80 | 1,33% | - |
| 02.05.2025 | 22,45 | 22,50 | 22,40 | 22,50 | 2,04% | - |
| 30.04.2025 | 22,40 | 22,45 | 22,05 | 22,05 | -0,23% | - |
| 29.04.2025 | 22,35 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 28.04.2025 | 22,45 | 22,45 | 22,30 | 22,30 | 0,22% | - |
| 25.04.2025 | 22,55 | 22,55 | 22,25 | 22,25 | 3,73% | - |
| 24.04.2025 | 21,70 | 21,70 | 21,45 | 21,45 | 0,00% | - |
| 23.04.2025 | 21,60 | 21,60 | 21,45 | 21,45 | 5,41% | - |
| 22.04.2025 | 20,45 | 20,45 | 20,35 | 20,35 | -2,16% | - |
| 17.04.2025 | 21,15 | 21,15 | 20,80 | 20,80 | 0,24% | - |
| 16.04.2025 | 20,85 | 20,85 | 20,70 | 20,75 | 0,48% | 88,00 |
| 15.04.2025 | 20,80 | 20,85 | 20,65 | 20,65 | -2,13% | - |
| 14.04.2025 | 20,95 | 21,10 | 20,95 | 21,10 | 4,20% | - |
| 11.04.2025 | 20,85 | 20,85 | 20,25 | 20,25 | -4,93% | - |
| 10.04.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 7,79% | - |
| 09.04.2025 | 19,92 | 20,35 | 19,76 | 19,76 | -9,36% | - |
| 08.04.2025 | 21,50 | 21,80 | 21,50 | 21,80 | 9,77% | - |
| 07.04.2025 | 19,84 | 20,05 | 19,74 | 19,86 | -2,41% | 45,00 |
| 04.04.2025 | 20,95 | 21,00 | 20,35 | 20,35 | -8,13% | - |
| 03.04.2025 | 22,80 | 22,85 | 22,15 | 22,15 | -2,85% | - |
| 02.04.2025 | 23,30 | 23,30 | 22,80 | 22,80 | -0,65% | - |
| 01.04.2025 | 23,20 | 23,25 | 22,95 | 22,95 | -0,86% | - |
| 31.03.2025 | 23,40 | 23,40 | 23,15 | 23,15 | -2,11% | - |
| 28.03.2025 | 24,30 | 24,30 | 23,65 | 23,65 | -2,07% | - |
| 27.03.2025 | 24,05 | 24,15 | 23,85 | 24,15 | 0,00% | - |
| 26.03.2025 | 24,15 | 24,15 | 23,90 | 24,15 | 0,42% | - |
| 25.03.2025 | 24,50 | 24,50 | 24,05 | 24,05 | 0,00% | - |
| 24.03.2025 | 24,10 | 24,10 | 23,85 | 24,05 | -3,61% | - |
| 21.03.2025 | 25,45 | 25,45 | 24,30 | 24,95 | -2,16% | 40,00 |
| 20.03.2025 | 23,55 | 25,50 | 23,40 | 25,50 | 5,81% | - |
| 19.03.2025 | 23,80 | 24,10 | 23,55 | 24,10 | 2,34% | - |
| 18.03.2025 | 23,70 | 23,70 | 23,45 | 23,55 | -0,42% | - |
| 17.03.2025 | 24,20 | 24,20 | 23,65 | 23,65 | -0,21% | - |
| 14.03.2025 | 23,60 | 23,70 | 23,35 | 23,70 | -2,07% | - |
| 13.03.2025 | 23,55 | 24,20 | 23,35 | 24,20 | 2,54% | 40,00 |
| 12.03.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 1,94% | - |
| 11.03.2025 | 22,55 | 23,15 | 22,30 | 23,15 | 2,43% | - |
| 10.03.2025 | 23,95 | 23,95 | 22,60 | 22,60 | -5,64% | - |
| 07.03.2025 | 24,40 | 24,40 | 23,95 | 23,95 | 1,48% | - |
| 06.03.2025 | 24,10 | 24,10 | 23,60 | 23,60 | 1,94% | - |
| 05.03.2025 | 23,70 | 23,70 | 23,15 | 23,15 | -3,34% | - |
| 04.03.2025 | 24,50 | 24,50 | 23,95 | 23,95 | -4,39% | - |