24,500€
1,98%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,98 | 24,38 | 23,73 | 24,10 | 0,31% | - |
| 15.05.2025 | 24,00 | 24,68 | 23,68 | 24,03 | -2,44% | - |
| 14.05.2025 | 25,03 | 25,33 | 24,40 | 24,63 | -2,57% | - |
| 13.05.2025 | 24,55 | 25,45 | 24,43 | 25,28 | 4,77% | - |
| 12.05.2025 | 23,55 | 24,93 | 23,55 | 24,13 | 5,70% | - |
| 09.05.2025 | 23,25 | 23,48 | 22,68 | 22,83 | -1,83% | - |
| 08.05.2025 | 23,20 | 23,53 | 23,05 | 23,25 | 1,86% | - |
| 07.05.2025 | 23,15 | 23,38 | 22,58 | 22,83 | -1,72% | - |
| 06.05.2025 | 23,10 | 23,40 | 22,73 | 23,23 | -0,11% | - |
| 05.05.2025 | 23,30 | 23,58 | 22,83 | 23,25 | -0,11% | - |
| 02.05.2025 | 22,73 | 23,48 | 22,58 | 23,28 | 3,79% | - |
| 30.04.2025 | 22,60 | 22,70 | 21,75 | 22,43 | 0,11% | - |
| 29.04.2025 | 22,55 | 22,68 | 21,93 | 22,40 | -0,44% | - |
| 28.04.2025 | 22,65 | 23,08 | 22,38 | 22,50 | 0,90% | - |
| 25.04.2025 | 22,75 | 22,75 | 22,15 | 22,30 | -0,11% | - |
| 24.04.2025 | 21,90 | 22,55 | 21,73 | 22,33 | 0,68% | - |
| 23.04.2025 | 21,80 | 22,90 | 21,75 | 22,18 | 6,35% | - |
| 22.04.2025 | 20,70 | 21,15 | 20,45 | 20,85 | -0,95% | - |
| 17.04.2025 | 21,33 | 21,43 | 20,75 | 21,05 | -0,59% | - |
| 16.04.2025 | 21,05 | 21,50 | 20,93 | 21,18 | 0,36% | - |
| 15.04.2025 | 21,00 | 21,40 | 20,85 | 21,10 | 1,81% | - |
| 14.04.2025 | 21,13 | 22,13 | 20,73 | 20,73 | 1,34% | - |
| 11.04.2025 | 21,03 | 21,13 | 20,33 | 20,45 | -1,92% | - |
| 10.04.2025 | 22,45 | 22,50 | 20,85 | 20,85 | 1,34% | - |
| 09.04.2025 | 20,04 | 21,00 | 19,59 | 20,58 | -2,95% | - |
| 08.04.2025 | 21,65 | 22,28 | 21,08 | 21,20 | 4,05% | - |
| 07.04.2025 | 19,60 | 22,30 | 19,43 | 20,38 | -1,45% | - |
| 04.04.2025 | 21,13 | 21,23 | 19,42 | 20,68 | -2,25% | - |
| 03.04.2025 | 22,43 | 22,85 | 20,70 | 21,15 | -9,81% | - |
| 02.04.2025 | 23,50 | 23,58 | 22,90 | 23,45 | -0,53% | - |
| 01.04.2025 | 23,40 | 23,70 | 23,13 | 23,58 | 1,40% | - |
| 31.03.2025 | 23,58 | 24,00 | 22,85 | 23,25 | -2,52% | - |
| 28.03.2025 | 24,53 | 24,78 | 23,68 | 23,85 | -1,14% | - |
| 27.03.2025 | 24,28 | 24,75 | 23,90 | 24,13 | -0,92% | - |
| 26.03.2025 | 24,35 | 24,90 | 24,05 | 24,35 | -0,20% | - |
| 25.03.2025 | 24,70 | 24,95 | 24,13 | 24,40 | 0,93% | - |
| 24.03.2025 | 24,30 | 24,93 | 24,08 | 24,18 | -0,10% | - |
| 21.03.2025 | 25,68 | 25,73 | 23,83 | 24,20 | -7,37% | - |
| 20.03.2025 | 23,78 | 26,88 | 23,60 | 26,13 | 6,85% | - |
| 19.03.2025 | 24,00 | 24,73 | 23,95 | 24,45 | 2,73% | - |
| 18.03.2025 | 23,90 | 24,25 | 23,65 | 23,80 | -0,21% | - |
| 17.03.2025 | 24,40 | 24,78 | 23,70 | 23,85 | -2,05% | - |
| 14.03.2025 | 23,85 | 24,85 | 23,75 | 24,35 | 1,56% | - |
| 13.03.2025 | 23,75 | 24,70 | 23,68 | 23,98 | 0,21% | - |
| 12.03.2025 | 24,03 | 24,33 | 23,60 | 23,93 | 0,84% | - |
| 11.03.2025 | 22,75 | 24,08 | 22,60 | 23,73 | 3,04% | - |
| 10.03.2025 | 24,03 | 24,15 | 22,78 | 23,03 | -2,44% | - |
| 07.03.2025 | 24,60 | 25,00 | 23,60 | 23,60 | -3,58% | - |
| 06.03.2025 | 24,23 | 24,58 | 23,90 | 24,48 | 3,05% | - |
| 05.03.2025 | 23,93 | 24,40 | 23,60 | 23,75 | 1,17% | - |