36,502$
1,62%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 36,14 | 36,85 | 35,79 | 35,92 | -1,18% | 182.578,00 |
| 04.12.2025 | 36,22 | 36,47 | 35,80 | 36,35 | -0,22% | 164.740,00 |
| 03.12.2025 | 34,29 | 36,96 | 34,19 | 36,43 | 6,33% | 246.849,00 |
| 02.12.2025 | 34,49 | 34,54 | 33,96 | 34,26 | 0,20% | 87.198,00 |
| 01.12.2025 | 33,40 | 34,45 | 33,40 | 34,19 | 1,30% | 107.862,00 |
| 28.11.2025 | 33,90 | 34,00 | 33,45 | 33,75 | -0,38% | 83.662,00 |
| 26.11.2025 | 33,47 | 34,32 | 33,47 | 33,88 | 0,59% | 265.467,00 |
| 25.11.2025 | 32,47 | 34,06 | 32,37 | 33,68 | 4,47% | 228.948,00 |
| 24.11.2025 | 30,80 | 32,50 | 30,80 | 32,24 | 0,69% | 172.516,00 |
| 21.11.2025 | 30,71 | 32,19 | 30,43 | 32,02 | 4,30% | 169.591,00 |
| 20.11.2025 | 31,96 | 32,23 | 30,70 | 30,70 | -1,89% | 169.693,00 |
| 19.11.2025 | 31,11 | 31,44 | 30,85 | 31,29 | 1,82% | 154.162,00 |
| 18.11.2025 | 30,80 | 31,05 | 30,29 | 30,73 | -0,39% | 158.577,00 |
| 17.11.2025 | 31,30 | 31,94 | 30,77 | 30,85 | -2,59% | 188.008,00 |
| 14.11.2025 | 31,20 | 32,00 | 30,88 | 31,67 | -0,31% | 144.423,00 |
| 13.11.2025 | 31,92 | 32,19 | 31,35 | 31,77 | -1,12% | 213.512,00 |
| 12.11.2025 | 31,66 | 32,59 | 31,60 | 32,13 | 2,36% | 185.584,00 |
| 11.11.2025 | 31,79 | 31,80 | 31,32 | 31,39 | -1,23% | 104.161,00 |
| 10.11.2025 | 31,86 | 31,94 | 31,10 | 31,78 | 0,89% | 136.658,00 |
| 07.11.2025 | 31,35 | 31,68 | 31,29 | 31,50 | 0,51% | 117.295,00 |
| 06.11.2025 | 31,63 | 31,81 | 31,34 | 31,34 | -1,07% | 124.461,00 |
| 05.11.2025 | 31,20 | 32,05 | 30,51 | 31,68 | 2,69% | 265.299,00 |
| 04.11.2025 | 31,09 | 31,45 | 30,80 | 30,85 | -2,93% | 147.653,00 |
| 03.11.2025 | 31,92 | 31,99 | 30,80 | 31,78 | -0,66% | 214.534,00 |
| 31.10.2025 | 31,27 | 32,37 | 31,16 | 31,99 | 1,91% | 174.289,00 |
| 30.10.2025 | 31,26 | 31,60 | 30,85 | 31,39 | -1,38% | 264.829,00 |
| 29.10.2025 | 31,60 | 32,50 | 31,46 | 31,83 | -0,13% | 277.614,00 |
| 28.10.2025 | 31,25 | 31,99 | 31,25 | 31,87 | 1,43% | 173.802,00 |
| 27.10.2025 | 31,47 | 31,85 | 31,27 | 31,42 | -0,16% | 144.465,00 |
| 24.10.2025 | 31,19 | 31,70 | 31,13 | 31,47 | 1,36% | 146.216,00 |
| 23.10.2025 | 30,12 | 31,41 | 30,09 | 31,05 | 2,98% | 263.774,00 |
| 22.10.2025 | 30,57 | 30,57 | 29,87 | 30,15 | -1,28% | 193.525,00 |
| 21.10.2025 | 31,01 | 31,16 | 30,53 | 30,54 | -2,55% | 212.095,00 |
| 20.10.2025 | 30,67 | 31,46 | 30,29 | 31,34 | 3,11% | 261.151,00 |
| 17.10.2025 | 29,89 | 30,68 | 29,74 | 30,40 | 1,12% | - |
| 16.10.2025 | 30,83 | 30,83 | 29,64 | 30,06 | -1,99% | 255.487,00 |
| 15.10.2025 | 30,88 | 31,28 | 30,46 | 30,67 | 0,00% | 243.233,00 |
| 14.10.2025 | 29,39 | 31,05 | 29,39 | 30,67 | 1,89% | 185.380,00 |
| 13.10.2025 | 29,93 | 30,86 | 29,58 | 30,10 | 3,08% | 181.153,00 |
| 10.10.2025 | 30,68 | 30,79 | 29,20 | 29,20 | -4,76% | 197.298,00 |
| 09.10.2025 | 31,63 | 32,22 | 30,62 | 30,66 | -2,67% | 187.595,00 |
| 08.10.2025 | 31,20 | 31,68 | 31,07 | 31,50 | 1,81% | 179.503,00 |
| 07.10.2025 | 31,03 | 31,39 | 30,65 | 30,94 | -0,32% | 231.407,00 |
| 06.10.2025 | 31,65 | 31,79 | 31,00 | 31,04 | -1,77% | 217.273,00 |
| 03.10.2025 | 31,80 | 32,29 | 31,59 | 31,60 | 0,10% | 225.221,00 |
| 02.10.2025 | 31,53 | 31,75 | 30,76 | 31,57 | 1,22% | 208.653,00 |
| 01.10.2025 | 30,09 | 31,50 | 30,09 | 31,19 | 2,63% | 240.410,00 |
| 30.09.2025 | 30,09 | 30,55 | 29,78 | 30,39 | -0,23% | 291.715,00 |
| 29.09.2025 | 30,80 | 30,80 | 30,04 | 30,46 | 0,86% | 455.214,00 |
| 26.09.2025 | 29,39 | 30,29 | 29,35 | 30,20 | 3,67% | 504.126,00 |
| 25.09.2025 | 29,05 | 31,88 | 27,78 | 29,13 | -14,25% | 854.914,00 |
| 24.09.2025 | 33,06 | 34,10 | 33,06 | 33,97 | 2,78% | 517.585,00 |
| 23.09.2025 | 33,76 | 34,24 | 33,04 | 33,05 | -1,87% | 317.932,00 |
| 22.09.2025 | 33,56 | 33,90 | 33,03 | 33,68 | 0,33% | 332.399,00 |
| 19.09.2025 | 33,75 | 33,75 | 33,24 | 33,57 | -0,21% | 1.391.187,00 |
| 18.09.2025 | 33,21 | 33,87 | 32,61 | 33,64 | 1,66% | 242.196,00 |
| 17.09.2025 | 33,49 | 34,37 | 32,94 | 33,09 | -1,37% | 330.592,00 |
| 16.09.2025 | 33,97 | 34,14 | 33,24 | 33,55 | 0,51% | 250.097,00 |
| 15.09.2025 | 33,58 | 33,87 | 33,27 | 33,38 | 0,15% | 176.956,00 |
| 12.09.2025 | 33,16 | 33,44 | 32,64 | 33,33 | -0,39% | 245.286,00 |
| 11.09.2025 | 31,95 | 33,50 | 31,95 | 33,46 | 4,60% | 246.383,00 |
| 10.09.2025 | 31,02 | 32,01 | 30,78 | 31,99 | 3,36% | 228.561,00 |
| 09.09.2025 | 31,93 | 32,43 | 30,68 | 30,95 | -3,19% | 194.622,00 |
| 08.09.2025 | 32,70 | 33,05 | 31,95 | 31,97 | -3,21% | 272.991,00 |
| 05.09.2025 | 32,77 | 33,70 | 32,58 | 33,03 | 1,10% | 169.074,00 |
| 04.09.2025 | 32,23 | 32,73 | 31,74 | 32,67 | 1,74% | 141.328,00 |
| 03.09.2025 | 32,02 | 32,61 | 31,81 | 32,11 | -0,80% | 167.886,00 |
| 02.09.2025 | 32,86 | 32,86 | 32,22 | 32,37 | -2,79% | 159.890,00 |
| 29.08.2025 | 33,46 | 33,60 | 33,08 | 33,30 | -0,24% | 151.253,00 |
| 28.08.2025 | 33,46 | 33,73 | 33,01 | 33,38 | 0,18% | 227.462,00 |
| 27.08.2025 | 33,45 | 33,86 | 33,04 | 33,32 | -0,80% | 210.253,00 |
| 26.08.2025 | 33,38 | 33,75 | 33,25 | 33,59 | 1,21% | 217.395,00 |
| 25.08.2025 | 33,19 | 33,80 | 33,15 | 33,19 | -0,06% | 220.959,00 |
| 22.08.2025 | 31,52 | 33,48 | 31,37 | 33,21 | 5,76% | 280.474,00 |
| 21.08.2025 | 31,44 | 31,73 | 30,86 | 31,40 | -0,73% | 162.907,00 |
| 20.08.2025 | 32,15 | 32,24 | 31,59 | 31,63 | -1,62% | 190.276,00 |
| 19.08.2025 | 31,67 | 32,16 | 31,52 | 32,15 | 1,68% | 149.250,00 |
| 18.08.2025 | 31,86 | 31,88 | 31,35 | 31,62 | -0,09% | 156.618,00 |
| 15.08.2025 | 32,47 | 32,47 | 31,62 | 31,65 | -1,98% | 188.976,00 |
| 14.08.2025 | 32,18 | 32,32 | 31,62 | 32,29 | -1,37% | 225.474,00 |
| 13.08.2025 | 31,70 | 32,89 | 31,50 | 32,74 | 3,64% | 163.185,00 |
| 12.08.2025 | 30,28 | 31,62 | 30,00 | 31,59 | 5,90% | 198.958,00 |
| 11.08.2025 | 29,90 | 30,19 | 29,36 | 29,83 | -0,37% | 153.719,00 |
| 08.08.2025 | 29,98 | 30,31 | 29,81 | 29,94 | 0,81% | 126.160,00 |
| 07.08.2025 | 30,17 | 30,38 | 29,43 | 29,70 | -0,44% | 158.972,00 |
| 06.08.2025 | 30,40 | 30,50 | 29,79 | 29,83 | -1,62% | 180.041,00 |
| 05.08.2025 | 29,91 | 30,49 | 29,51 | 30,32 | 2,26% | 208.459,00 |
| 04.08.2025 | 30,02 | 30,28 | 29,63 | 29,65 | -0,57% | 177.534,00 |
| 01.08.2025 | 29,75 | 30,32 | 29,41 | 29,82 | -2,29% | 317.622,00 |
| 31.07.2025 | 30,28 | 30,54 | 29,92 | 30,52 | -0,39% | 239.585,00 |
| 30.07.2025 | 30,63 | 30,96 | 30,33 | 30,64 | 0,16% | 240.762,00 |
| 29.07.2025 | 31,80 | 31,80 | 30,58 | 30,59 | -2,46% | 168.915,00 |
| 28.07.2025 | 31,63 | 31,85 | 31,27 | 31,36 | -1,48% | 180.192,00 |
| 25.07.2025 | 31,66 | 32,04 | 31,23 | 31,83 | 0,66% | 213.305,00 |
| 24.07.2025 | 32,84 | 33,09 | 31,43 | 31,62 | -4,93% | 243.842,00 |
| 23.07.2025 | 32,28 | 33,31 | 32,11 | 33,26 | 4,26% | 313.810,00 |
| 22.07.2025 | 31,82 | 32,40 | 31,82 | 31,90 | 0,60% | 277.363,00 |
| 21.07.2025 | 32,34 | 32,63 | 31,54 | 31,71 | -0,66% | 245.758,00 |
| 18.07.2025 | 32,17 | 32,71 | 31,47 | 31,92 | -1,02% | 247.310,00 |
| 17.07.2025 | 31,50 | 32,49 | 31,50 | 32,25 | 1,77% | 233.688,00 |