27,263$
1,35%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 26,92 | 27,47 | 26,75 | 27,28 | 1,41% | 140.892,00 |
| 15.05.2025 | 26,94 | 27,02 | 26,46 | 26,90 | -0,63% | 232.248,00 |
| 14.05.2025 | 27,77 | 28,07 | 26,93 | 27,07 | -3,29% | 153.342,00 |
| 13.05.2025 | 27,54 | 28,38 | 27,08 | 27,99 | 2,34% | 229.452,00 |
| 12.05.2025 | 26,87 | 27,79 | 26,68 | 27,35 | 5,15% | 199.348,00 |
| 09.05.2025 | 26,16 | 26,49 | 25,50 | 26,01 | -0,57% | 125.422,00 |
| 08.05.2025 | 26,05 | 26,73 | 25,99 | 26,16 | 0,38% | 125.050,00 |
| 07.05.2025 | 26,45 | 26,49 | 25,70 | 26,06 | -0,69% | 172.442,00 |
| 06.05.2025 | 25,97 | 26,48 | 25,91 | 26,24 | 0,23% | 129.156,00 |
| 05.05.2025 | 26,51 | 26,68 | 26,07 | 26,18 | -1,43% | 101.877,00 |
| 02.05.2025 | 26,00 | 26,92 | 25,61 | 26,56 | 3,43% | 128.522,00 |
| 01.05.2025 | 26,12 | 26,24 | 25,47 | 25,68 | 0,08% | 190.908,00 |
| 30.04.2025 | 25,11 | 25,93 | 24,73 | 25,66 | -0,35% | 175.003,00 |
| 29.04.2025 | 25,47 | 25,82 | 25,14 | 25,75 | 0,27% | 118.651,00 |
| 28.04.2025 | 25,50 | 26,10 | 25,32 | 25,68 | -0,19% | 132.063,00 |
| 25.04.2025 | 25,49 | 25,74 | 25,24 | 25,73 | -0,08% | 151.397,00 |
| 24.04.2025 | 24,97 | 25,79 | 24,89 | 25,75 | 3,29% | 157.996,00 |
| 23.04.2025 | 25,53 | 25,91 | 24,61 | 24,93 | 1,88% | 210.918,00 |
| 22.04.2025 | 23,95 | 24,59 | 23,57 | 24,47 | 3,64% | 180.871,00 |
| 21.04.2025 | 24,20 | 24,26 | 23,29 | 23,61 | -2,60% | 163.232,00 |
| 17.04.2025 | 23,99 | 24,31 | 23,61 | 24,24 | 0,71% | 179.069,00 |
| 16.04.2025 | 24,09 | 24,54 | 23,61 | 24,07 | 0,04% | 150.616,00 |
| 15.04.2025 | 23,78 | 24,12 | 23,62 | 24,06 | 1,05% | 156.499,00 |
| 14.04.2025 | 24,60 | 24,60 | 23,40 | 23,81 | -0,63% | 196.104,00 |
| 11.04.2025 | 23,72 | 24,27 | 23,10 | 23,96 | 1,70% | 329.939,00 |
| 10.04.2025 | 23,97 | 24,27 | 22,97 | 23,56 | -4,34% | 319.013,00 |
| 09.04.2025 | 22,58 | 25,31 | 22,42 | 24,63 | 9,08% | 304.344,00 |
| 08.04.2025 | 24,36 | 24,36 | 22,24 | 22,58 | -3,38% | 316.864,00 |
| 07.04.2025 | 21,75 | 24,34 | 21,30 | 23,37 | 1,87% | 442.675,00 |
| 04.04.2025 | 22,66 | 23,06 | 21,40 | 22,94 | -2,26% | 310.447,00 |
| 03.04.2025 | 24,54 | 24,61 | 23,11 | 23,47 | -9,38% | 217.565,00 |
| 02.04.2025 | 25,01 | 25,97 | 24,72 | 25,90 | 2,05% | 126.373,00 |
| 01.04.2025 | 25,28 | 25,60 | 24,93 | 25,38 | 0,20% | 144.444,00 |
| 31.03.2025 | 25,30 | 25,38 | 24,70 | 25,33 | -1,09% | 193.843,00 |
| 28.03.2025 | 26,46 | 26,90 | 25,59 | 25,61 | -3,58% | 225.965,00 |
| 27.03.2025 | 26,17 | 26,62 | 25,88 | 26,56 | 1,57% | 202.958,00 |
| 26.03.2025 | 26,43 | 26,73 | 25,74 | 26,15 | -0,72% | 245.168,00 |
| 25.03.2025 | 26,26 | 27,04 | 26,13 | 26,34 | -1,39% | 318.086,00 |
| 24.03.2025 | 26,97 | 27,06 | 26,08 | 26,71 | 2,02% | 301.849,00 |
| 21.03.2025 | 27,24 | 27,58 | 25,75 | 26,18 | -6,06% | 2.838.367,00 |
| 20.03.2025 | 25,56 | 29,03 | 25,35 | 27,87 | 3,68% | 679.997,00 |
| 19.03.2025 | 26,52 | 27,15 | 26,35 | 26,88 | 2,99% | 399.356,00 |
| 18.03.2025 | 26,02 | 26,34 | 25,82 | 26,10 | -0,38% | 342.354,00 |
| 17.03.2025 | 26,45 | 27,16 | 26,00 | 26,20 | -1,61% | 340.221,00 |
| 14.03.2025 | 26,44 | 26,90 | 26,22 | 26,63 | 2,86% | 268.262,00 |
| 13.03.2025 | 25,97 | 26,75 | 25,58 | 25,89 | -0,12% | 255.005,00 |
| 12.03.2025 | 26,37 | 26,45 | 25,82 | 25,92 | -0,80% | 245.540,00 |
| 11.03.2025 | 25,13 | 26,48 | 25,09 | 26,13 | 5,70% | 334.378,00 |
| 10.03.2025 | 25,83 | 25,97 | 24,22 | 24,72 | -5,47% | 324.068,00 |
| 07.03.2025 | 26,41 | 26,56 | 25,42 | 26,15 | -1,77% | 285.409,00 |
| 06.03.2025 | 26,24 | 26,70 | 25,87 | 26,62 | 1,22% | 243.968,00 |
| 05.03.2025 | 25,52 | 26,31 | 25,52 | 26,30 | 3,58% | 271.381,00 |
| 04.03.2025 | 25,37 | 26,02 | 24,80 | 25,39 | -2,12% | 337.326,00 |
| 03.03.2025 | 27,06 | 27,18 | 25,71 | 25,94 | -2,74% | 264.821,00 |
| 28.02.2025 | 27,08 | 27,32 | 26,23 | 26,67 | -1,88% | 297.391,00 |
| 27.02.2025 | 27,89 | 27,96 | 27,00 | 27,18 | -2,82% | 275.531,00 |
| 26.02.2025 | 28,01 | 28,74 | 27,52 | 27,97 | 0,32% | 296.335,00 |
| 25.02.2025 | 27,98 | 28,15 | 27,43 | 27,88 | -0,78% | 306.748,00 |
| 24.02.2025 | 28,68 | 29,09 | 28,07 | 28,10 | -1,02% | 265.522,00 |
| 21.02.2025 | 29,34 | 29,50 | 28,35 | 28,39 | -1,80% | 264.746,00 |
| 20.02.2025 | 28,96 | 29,60 | 28,71 | 28,91 | -0,21% | 232.177,00 |
| 19.02.2025 | 28,89 | 29,31 | 28,86 | 28,97 | -1,93% | 254.607,00 |
| 18.02.2025 | 28,88 | 29,84 | 28,58 | 29,54 | 2,75% | 286.308,00 |
| 14.02.2025 | 28,71 | 28,79 | 27,95 | 28,75 | 0,88% | 233.191,00 |
| 13.02.2025 | 28,28 | 28,66 | 27,74 | 28,50 | 1,53% | 186.378,00 |
| 12.02.2025 | 28,71 | 28,85 | 28,04 | 28,07 | -4,39% | 286.025,00 |
| 11.02.2025 | 29,65 | 30,16 | 28,84 | 29,36 | -0,37% | 209.568,00 |
| 10.02.2025 | 29,07 | 29,74 | 28,63 | 29,47 | 5,29% | 307.731,00 |
| 07.02.2025 | 28,38 | 28,98 | 27,99 | 27,99 | -0,92% | 268.202,00 |
| 06.02.2025 | 28,17 | 28,35 | 27,64 | 28,25 | 1,47% | 260.788,00 |
| 05.02.2025 | 28,28 | 28,34 | 27,33 | 27,84 | -0,85% | 296.172,00 |
| 04.02.2025 | 28,12 | 28,54 | 27,85 | 28,08 | -0,25% | 175.393,00 |
| 03.02.2025 | 28,32 | 29,21 | 28,05 | 28,15 | -3,10% | 215.641,00 |
| 31.01.2025 | 30,16 | 30,56 | 29,00 | 29,05 | -3,81% | 319.569,00 |
| 30.01.2025 | 30,87 | 31,01 | 29,96 | 30,20 | -1,24% | 167.095,00 |
| 29.01.2025 | 30,07 | 31,01 | 29,81 | 30,58 | 1,66% | 293.823,00 |
| 28.01.2025 | 29,07 | 30,27 | 28,75 | 30,08 | 3,83% | 236.700,00 |
| 27.01.2025 | 29,50 | 29,93 | 28,80 | 28,97 | -2,75% | 198.801,00 |
| 24.01.2025 | 30,10 | 30,42 | 29,47 | 29,79 | -0,67% | 186.599,00 |
| 23.01.2025 | 30,26 | 30,60 | 29,37 | 29,99 | -1,96% | 360.157,00 |
| 22.01.2025 | 31,06 | 31,49 | 30,38 | 30,59 | -1,58% | 302.314,00 |
| 21.01.2025 | 30,82 | 31,57 | 30,55 | 31,08 | 2,47% | 252.393,00 |
| 17.01.2025 | 30,62 | 30,99 | 29,94 | 30,33 | 0,46% | 168.485,00 |
| 16.01.2025 | 30,68 | 30,96 | 30,17 | 30,19 | -2,61% | 165.488,00 |
| 15.01.2025 | 30,63 | 31,06 | 30,09 | 31,00 | 4,38% | 199.266,00 |
| 14.01.2025 | 29,38 | 29,93 | 29,24 | 29,70 | 1,57% | 204.836,00 |
| 13.01.2025 | 28,75 | 29,89 | 28,75 | 29,24 | 0,31% | 296.164,00 |
| 10.01.2025 | 30,07 | 30,27 | 29,13 | 29,15 | -3,48% | 316.352,00 |
| 08.01.2025 | 30,23 | 30,48 | 29,68 | 30,20 | -1,72% | 242.758,00 |
| 07.01.2025 | 30,78 | 31,17 | 30,21 | 30,73 | -0,03% | 427.615,00 |
| 06.01.2025 | 30,80 | 32,03 | 30,71 | 30,74 | 1,18% | 440.149,00 |
| 03.01.2025 | 31,46 | 31,84 | 30,27 | 30,38 | -3,25% | 391.628,00 |
| 02.01.2025 | 32,43 | 32,71 | 31,04 | 31,40 | -1,32% | 345.785,00 |
| 31.12.2024 | 31,43 | 32,49 | 31,43 | 31,82 | 1,60% | 344.944,00 |
| 30.12.2024 | 31,65 | 32,12 | 31,23 | 31,32 | -2,16% | 238.442,00 |
| 27.12.2024 | 32,28 | 32,94 | 31,76 | 32,01 | -1,63% | 300.217,00 |
| 26.12.2024 | 32,03 | 32,65 | 31,41 | 32,54 | -0,61% | 405.603,00 |
| 24.12.2024 | 31,65 | 32,76 | 31,38 | 32,74 | 3,44% | 257.621,00 |
| 23.12.2024 | 33,52 | 34,40 | 31,54 | 31,65 | -7,18% | 459.744,00 |
| 20.12.2024 | 31,75 | 34,64 | 31,75 | 34,10 | 5,05% | 2.609.767,00 |