28,180€
1,73%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 28,08 | 28,15 | 27,59 | 27,94 | 0,87% | - |
| 07.07.2026 | 28,57 | 28,69 | 27,41 | 27,70 | -2,19% | - |
| 06.07.2026 | 28,05 | 28,71 | 27,94 | 28,32 | 1,36% | - |
| 03.07.2026 | 28,02 | 28,04 | 27,90 | 27,94 | 0,40% | - |
| 02.07.2026 | 28,14 | 29,21 | 27,77 | 27,83 | -2,66% | - |
| 01.07.2026 | 29,35 | 29,48 | 28,37 | 28,59 | -6,72% | - |
| 30.06.2026 | 30,86 | 31,13 | 30,13 | 30,65 | -0,55% | - |
| 29.06.2026 | 33,92 | 34,06 | 30,55 | 30,82 | -5,60% | - |
| 26.06.2026 | 32,39 | 33,09 | 31,72 | 32,65 | 1,68% | - |
| 25.06.2026 | 33,82 | 34,92 | 30,83 | 32,11 | -11,74% | - |
| 24.06.2026 | 34,97 | 36,38 | 34,95 | 36,38 | 4,06% | - |
| 23.06.2026 | 35,05 | 35,28 | 34,48 | 34,96 | -1,83% | - |
| 22.06.2026 | 35,53 | 35,89 | 34,92 | 35,61 | 0,39% | - |
| 19.06.2026 | 35,55 | 35,55 | 35,43 | 35,47 | 3,90% | - |
| 18.06.2026 | 34,21 | 34,75 | 33,67 | 34,14 | -1,16% | - |
| 17.06.2026 | 35,05 | 35,85 | 34,18 | 34,54 | -3,36% | - |
| 16.06.2026 | 36,00 | 36,75 | 35,25 | 35,74 | -2,70% | - |
| 15.06.2026 | 37,81 | 37,96 | 36,33 | 36,73 | -4,20% | - |
| 12.06.2026 | 37,45 | 38,63 | 37,07 | 38,34 | 5,53% | - |
| 11.06.2026 | 35,73 | 36,72 | 35,68 | 36,33 | 1,31% | - |
| 10.06.2026 | 36,24 | 36,56 | 35,81 | 35,86 | 1,10% | - |
| 09.06.2026 | 36,00 | 36,85 | 35,47 | 35,47 | -3,11% | - |
| 08.06.2026 | 35,92 | 36,77 | 35,78 | 36,61 | -0,22% | - |
| 05.06.2026 | 36,85 | 36,98 | 36,15 | 36,69 | 0,30% | - |
| 04.06.2026 | 36,38 | 36,67 | 35,67 | 36,58 | -0,84% | - |
| 03.06.2026 | 37,66 | 37,69 | 36,61 | 36,89 | -2,90% | - |
| 02.06.2026 | 36,54 | 38,70 | 36,41 | 37,99 | 5,76% | - |
| 01.06.2026 | 36,20 | 36,45 | 35,38 | 35,92 | -0,58% | - |
| 29.05.2026 | 36,25 | 36,45 | 35,77 | 36,13 | 0,78% | - |
| 28.05.2026 | 36,40 | 36,41 | 35,15 | 35,85 | -0,80% | - |
| 27.05.2026 | 35,51 | 36,60 | 35,42 | 36,14 | 2,73% | - |
| 26.05.2026 | 34,98 | 35,82 | 34,79 | 35,18 | 0,69% | - |
| 25.05.2026 | 34,70 | 35,07 | 34,63 | 34,94 | 2,46% | - |
| 22.05.2026 | 33,68 | 34,30 | 33,62 | 34,10 | 1,79% | - |
| 21.05.2026 | 33,64 | 33,82 | 32,82 | 33,50 | 1,98% | - |
| 20.05.2026 | 32,41 | 33,43 | 32,37 | 32,85 | 3,56% | - |
| 19.05.2026 | 33,06 | 33,15 | 31,51 | 31,72 | -4,02% | - |
| 18.05.2026 | 33,24 | 33,86 | 33,00 | 33,05 | -1,61% | - |
| 15.05.2026 | 34,83 | 34,90 | 33,22 | 33,59 | -3,28% | - |
| 14.05.2026 | 34,49 | 34,79 | 34,15 | 34,73 | 0,00% | - |
| 13.05.2026 | 33,36 | 34,76 | 33,22 | 34,73 | 5,37% | - |
| 12.05.2026 | 34,41 | 34,54 | 32,95 | 32,96 | -6,07% | - |
| 11.05.2026 | 34,32 | 35,13 | 33,81 | 35,09 | 1,71% | - |
| 08.05.2026 | 34,47 | 34,51 | 34,38 | 34,50 | -1,40% | - |
| 07.05.2026 | 35,74 | 35,74 | 34,64 | 34,99 | -2,53% | - |
| 06.05.2026 | 34,38 | 36,07 | 34,29 | 35,90 | 4,33% | - |
| 05.05.2026 | 32,62 | 34,41 | 32,57 | 34,41 | 4,94% | - |
| 04.05.2026 | 33,40 | 33,47 | 32,73 | 32,79 | 1,33% | - |
| 30.04.2026 | 31,01 | 32,36 | 30,98 | 32,36 | 2,18% | - |
| 29.04.2026 | 32,25 | 32,43 | 31,58 | 31,67 | -2,22% | - |
| 28.04.2026 | 32,27 | 32,53 | 31,92 | 32,39 | 0,84% | - |
| 27.04.2026 | 32,43 | 33,88 | 32,08 | 32,12 | 4,80% | - |
| 24.04.2026 | 30,64 | 30,78 | 30,54 | 30,65 | -0,10% | - |
| 23.04.2026 | 30,42 | 30,96 | 30,33 | 30,68 | 0,52% | - |
| 22.04.2026 | 30,56 | 30,90 | 30,28 | 30,52 | -0,20% | - |
| 21.04.2026 | 30,34 | 31,23 | 30,25 | 30,58 | 1,97% | - |
| 20.04.2026 | 29,07 | 29,99 | 29,01 | 29,99 | 3,77% | - |
| 17.04.2026 | 27,45 | 29,07 | 27,39 | 28,90 | 3,77% | - |
| 16.04.2026 | 27,80 | 28,33 | 27,74 | 27,85 | 0,54% | - |
| 15.04.2026 | 28,74 | 28,78 | 27,70 | 27,70 | -5,72% | - |
| 14.04.2026 | 29,27 | 29,61 | 29,08 | 29,38 | 1,00% | - |
| 13.04.2026 | 29,83 | 29,92 | 28,98 | 29,09 | -3,36% | - |
| 10.04.2026 | 29,41 | 30,10 | 29,38 | 30,10 | 4,12% | - |
| 09.04.2026 | 28,69 | 28,95 | 28,05 | 28,91 | 1,65% | - |
| 08.04.2026 | 27,11 | 28,73 | 27,02 | 28,44 | 7,97% | - |
| 07.04.2026 | 26,13 | 26,46 | 25,97 | 26,34 | -1,99% | - |
| 02.04.2026 | 26,63 | 27,40 | 26,35 | 26,88 | -0,74% | - |
| 01.04.2026 | 26,38 | 27,10 | 26,23 | 27,08 | 5,25% | - |
| 31.03.2026 | 25,23 | 25,85 | 25,15 | 25,73 | -0,10% | - |
| 30.03.2026 | 24,50 | 25,75 | 24,48 | 25,75 | 8,54% | - |
| 27.03.2026 | 25,85 | 25,85 | 23,65 | 23,73 | -6,69% | - |
| 26.03.2026 | 26,70 | 27,45 | 24,73 | 25,43 | -15,18% | - |
| 25.03.2026 | 29,40 | 30,23 | 29,35 | 29,98 | 3,01% | - |
| 24.03.2026 | 28,20 | 29,18 | 27,90 | 29,10 | 2,11% | - |
| 23.03.2026 | 27,08 | 28,93 | 27,08 | 28,50 | 4,97% | - |
| 20.03.2026 | 27,13 | 27,20 | 26,80 | 27,15 | 0,65% | - |
| 19.03.2026 | 27,65 | 27,70 | 26,88 | 26,98 | -3,49% | - |
| 18.03.2026 | 28,33 | 28,95 | 27,85 | 27,95 | -0,36% | - |
| 17.03.2026 | 28,00 | 28,63 | 28,00 | 28,05 | -0,53% | - |
| 16.03.2026 | 28,40 | 29,00 | 28,08 | 28,20 | 0,62% | - |
| 13.03.2026 | 28,25 | 28,63 | 27,30 | 28,03 | -2,52% | - |
| 12.03.2026 | 29,50 | 29,55 | 28,08 | 28,75 | -3,04% | - |
| 11.03.2026 | 31,10 | 31,20 | 29,55 | 29,65 | -7,13% | - |
| 10.03.2026 | 31,83 | 32,13 | 30,78 | 31,93 | 3,15% | - |
| 09.03.2026 | 31,93 | 32,30 | 30,78 | 30,95 | -4,03% | - |
| 06.03.2026 | 33,18 | 33,30 | 31,83 | 32,25 | -2,86% | - |
| 05.03.2026 | 33,58 | 33,68 | 32,88 | 33,20 | -1,78% | - |
| 04.03.2026 | 33,58 | 34,20 | 33,25 | 33,80 | -0,37% | - |
| 03.03.2026 | 35,80 | 35,95 | 33,63 | 33,93 | -4,91% | - |
| 02.03.2026 | 34,95 | 35,85 | 34,50 | 35,68 | -0,70% | - |
| 27.02.2026 | 36,60 | 36,70 | 35,73 | 35,93 | -0,90% | - |
| 26.02.2026 | 36,50 | 36,80 | 35,88 | 36,25 | -0,55% | - |
| 25.02.2026 | 36,45 | 36,85 | 35,93 | 36,45 | -1,95% | - |
| 24.02.2026 | 37,38 | 37,63 | 36,95 | 37,18 | 0,07% | - |
| 23.02.2026 | 37,13 | 37,45 | 36,58 | 37,15 | 0,88% | - |
| 20.02.2026 | 37,10 | 37,40 | 36,28 | 36,83 | -0,14% | - |
| 19.02.2026 | 37,30 | 37,38 | 36,55 | 36,88 | -4,72% | - |
| 18.02.2026 | 38,35 | 39,15 | 38,30 | 38,70 | -0,58% | - |
| 17.02.2026 | 39,58 | 39,95 | 38,13 | 38,93 | -1,70% | - |
| 16.02.2026 | 39,63 | 39,68 | 39,55 | 39,60 | 0,70% | - |