31,940€
4,11%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 39,20 | 39,58 | 38,00 | 39,33 | 0,38% | - |
| 12.02.2026 | 40,93 | 40,98 | 39,18 | 39,18 | -3,45% | - |
| 11.02.2026 | 39,93 | 41,38 | 39,85 | 40,58 | 1,50% | - |
| 10.02.2026 | 40,90 | 41,08 | 39,53 | 39,98 | -0,50% | - |
| 09.02.2026 | 40,53 | 40,58 | 39,40 | 40,18 | -0,19% | - |
| 06.02.2026 | 38,88 | 40,25 | 38,83 | 40,25 | 4,55% | - |
| 05.02.2026 | 39,33 | 39,68 | 38,15 | 38,50 | 0,46% | - |
| 04.02.2026 | 37,65 | 39,25 | 37,58 | 38,33 | 4,14% | - |
| 03.02.2026 | 35,70 | 36,98 | 35,38 | 36,80 | 4,03% | - |
| 02.02.2026 | 33,68 | 35,38 | 33,60 | 35,38 | 4,43% | - |
| 30.01.2026 | 33,45 | 34,55 | 33,43 | 33,88 | 2,73% | - |
| 29.01.2026 | 32,63 | 33,30 | 32,45 | 32,98 | 2,49% | - |
| 28.01.2026 | 32,53 | 32,60 | 31,90 | 32,18 | -1,61% | - |
| 27.01.2026 | 32,63 | 33,03 | 32,23 | 32,70 | -1,21% | - |
| 26.01.2026 | 34,08 | 34,13 | 33,05 | 33,10 | -4,06% | - |
| 23.01.2026 | 34,23 | 34,60 | 34,05 | 34,50 | 0,29% | - |
| 22.01.2026 | 34,28 | 34,70 | 34,23 | 34,40 | 1,62% | - |
| 21.01.2026 | 33,78 | 34,35 | 33,55 | 33,85 | 0,30% | - |
| 20.01.2026 | 34,38 | 34,55 | 33,60 | 33,75 | -2,39% | - |
| 19.01.2026 | 35,00 | 35,03 | 34,58 | 34,58 | 1,10% | - |
| 16.01.2026 | 33,53 | 37,60 | 33,50 | 34,20 | 4,11% | - |
| 15.01.2026 | 32,13 | 33,03 | 31,78 | 32,85 | 3,63% | - |
| 14.01.2026 | 31,38 | 31,85 | 31,35 | 31,70 | 0,24% | - |
| 13.01.2026 | 31,65 | 31,90 | 31,40 | 31,63 | -1,09% | - |
| 12.01.2026 | 31,45 | 31,98 | 31,33 | 31,98 | 2,98% | - |
| 09.01.2026 | 31,15 | 31,30 | 30,83 | 31,05 | 1,39% | - |
| 08.01.2026 | 29,95 | 30,70 | 29,75 | 30,63 | 3,03% | - |
| 07.01.2026 | 30,30 | 30,33 | 29,60 | 29,73 | -1,33% | - |
| 06.01.2026 | 30,05 | 30,58 | 30,00 | 30,13 | 0,50% | - |
| 05.01.2026 | 30,10 | 30,70 | 29,98 | 29,98 | 1,35% | - |
| 02.01.2026 | 29,48 | 30,13 | 29,48 | 29,58 | -2,23% | - |
| 30.12.2025 | 30,20 | 30,28 | 30,20 | 30,25 | 0,17% | - |
| 29.12.2025 | 30,58 | 30,65 | 29,93 | 30,20 | -1,79% | - |
| 23.12.2025 | 30,85 | 31,13 | 30,55 | 30,75 | -3,15% | - |
| 22.12.2025 | 31,03 | 31,90 | 30,93 | 31,75 | 2,75% | - |
| 19.12.2025 | 30,75 | 30,98 | 30,70 | 30,90 | -0,64% | - |
| 18.12.2025 | 30,65 | 33,08 | 29,98 | 31,10 | 3,49% | - |
| 17.12.2025 | 30,30 | 30,68 | 29,78 | 30,05 | 0,59% | - |
| 16.12.2025 | 30,05 | 30,55 | 29,13 | 29,88 | -0,25% | - |
| 15.12.2025 | 30,60 | 30,65 | 29,63 | 29,95 | -3,54% | - |
| 12.12.2025 | 31,08 | 31,10 | 31,05 | 31,05 | -0,32% | - |
| 11.12.2025 | 30,85 | 31,33 | 30,45 | 31,15 | 1,71% | - |
| 10.12.2025 | 30,68 | 30,85 | 30,28 | 30,63 | -0,16% | - |
| 09.12.2025 | 30,28 | 30,83 | 30,03 | 30,68 | 0,00% | - |
| 08.12.2025 | 31,23 | 31,53 | 30,28 | 30,68 | -1,68% | - |
| 05.12.2025 | 31,18 | 31,25 | 31,15 | 31,20 | 1,13% | - |
| 04.12.2025 | 31,28 | 31,43 | 30,73 | 30,85 | 1,98% | - |
| 03.12.2025 | 29,48 | 30,50 | 28,60 | 30,25 | 3,15% | - |
| 02.12.2025 | 29,40 | 29,63 | 29,23 | 29,33 | -0,26% | - |
| 01.12.2025 | 28,88 | 29,53 | 28,70 | 29,40 | 0,43% | - |
| 28.11.2025 | 29,33 | 29,33 | 29,28 | 29,28 | 0,26% | - |
| 27.11.2025 | 29,25 | 29,28 | 29,20 | 29,20 | -0,43% | - |