38,250€
7,93%
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 | 38,89 | 35,66 | 38,59 | 8,89% | - |
| 01.06.2026 | 35,86 | 35,86 | 35,44 | 35,44 | -0,11% | - |
| 29.05.2026 | 35,90 | 35,90 | 35,48 | 35,48 | 0,11% | - |
| 28.05.2026 | 36,02 | 36,02 | 35,44 | 35,44 | 2,19% | - |
| 27.05.2026 | 35,16 | 35,16 | 34,68 | 34,68 | 2,06% | - |
| 26.05.2026 | 34,64 | 34,64 | 33,98 | 33,98 | -2,02% | - |
| 25.05.2026 | 34,36 | 34,68 | 34,36 | 34,68 | 4,71% | - |
| 22.05.2026 | 33,34 | 33,36 | 33,12 | 33,12 | 0,55% | - |
| 21.05.2026 | 33,30 | 33,36 | 32,94 | 32,94 | 3,52% | - |
| 20.05.2026 | 32,06 | 32,06 | 31,82 | 31,82 | -1,36% | - |
| 19.05.2026 | 32,76 | 32,80 | 32,26 | 32,26 | -1,22% | - |
| 18.05.2026 | 32,88 | 32,90 | 32,66 | 32,66 | -3,88% | - |
| 15.05.2026 | 34,48 | 34,48 | 33,98 | 33,98 | 0,00% | - |
| 14.05.2026 | 34,16 | 34,18 | 33,98 | 33,98 | 4,23% | - |
| 13.05.2026 | 33,02 | 33,06 | 32,60 | 32,60 | -3,55% | - |
| 12.05.2026 | 34,10 | 34,14 | 33,80 | 33,80 | 0,72% | - |
| 11.05.2026 | 33,98 | 33,98 | 33,56 | 33,56 | -0,30% | - |
| 08.05.2026 | 34,14 | 34,14 | 33,66 | 33,66 | -3,39% | - |
| 07.05.2026 | 35,36 | 35,36 | 34,84 | 34,84 | 3,20% | - |
| 06.05.2026 | 34,76 | 34,76 | 33,76 | 33,76 | 5,70% | 15,00 |
| 05.05.2026 | 32,30 | 32,30 | 31,94 | 31,94 | -2,26% | - |
| 04.05.2026 | 33,08 | 33,08 | 32,68 | 32,68 | 6,66% | - |
| 30.04.2026 | 30,70 | 30,70 | 30,64 | 30,64 | -2,73% | - |
| 29.04.2026 | 31,90 | 31,90 | 31,50 | 31,50 | -0,32% | - |
| 28.04.2026 | 31,92 | 31,94 | 31,60 | 31,60 | -4,47% | - |
| 27.04.2026 | 32,16 | 33,08 | 32,00 | 33,08 | 10,12% | - |
| 24.04.2026 | 30,34 | 30,34 | 30,04 | 30,04 | 0,47% | - |
| 23.04.2026 | 30,14 | 30,18 | 29,90 | 29,90 | 0,00% | - |
| 22.04.2026 | 30,26 | 30,26 | 29,90 | 29,90 | 0,00% | - |
| 21.04.2026 | 30,04 | 30,04 | 29,90 | 29,90 | 4,47% | - |
| 20.04.2026 | 28,78 | 28,78 | 28,62 | 28,62 | 6,63% | - |
| 17.04.2026 | 27,18 | 27,18 | 26,84 | 26,84 | -1,61% | - |
| 16.04.2026 | 27,52 | 27,54 | 27,28 | 27,28 | -2,99% | - |
| 15.04.2026 | 28,44 | 28,44 | 28,12 | 28,12 | -1,75% | - |
| 14.04.2026 | 29,00 | 29,00 | 28,62 | 28,62 | -2,19% | - |
| 13.04.2026 | 29,54 | 29,54 | 29,26 | 29,26 | 1,74% | - |
| 10.04.2026 | 29,12 | 30,14 | 28,76 | 28,76 | 2,64% | 170,00 |
| 09.04.2026 | 28,36 | 28,36 | 28,02 | 28,02 | 5,98% | - |
| 08.04.2026 | 26,84 | 26,84 | 26,44 | 26,44 | 3,61% | - |
| 07.04.2026 | 25,88 | 25,88 | 25,52 | 25,52 | -2,41% | - |
| 02.04.2026 | 26,35 | 26,40 | 26,15 | 26,15 | 1,55% | - |
| 01.04.2026 | 26,05 | 26,05 | 25,75 | 25,75 | 4,46% | - |
| 31.03.2026 | 24,95 | 25,05 | 24,65 | 24,65 | 1,86% | - |
| 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% | - |