36,870$
0,05%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,78 | 37,23 | 35,60 | 36,85 | -1,81% | 2,00 |
| 06.03.2026 | 38,00 | 38,22 | 36,49 | 37,53 | -2,44% | 2,00 |
| 05.03.2026 | 38,30 | 38,95 | 38,15 | 38,47 | -1,56% | 2,00 |
| 04.03.2026 | 39,85 | 39,94 | 38,44 | 39,08 | -0,05% | 203.997,00 |
| 03.03.2026 | 40,43 | 40,43 | 38,69 | 39,10 | -7,19% | 242.122,00 |
| 02.03.2026 | 41,07 | 42,28 | 40,34 | 42,13 | 1,37% | 276.210,00 |
| 27.02.2026 | 42,96 | 42,96 | 41,45 | 41,56 | -4,28% | 322.065,00 |
| 26.02.2026 | 42,98 | 43,64 | 42,31 | 43,42 | 0,46% | 225.263,00 |
| 25.02.2026 | 43,43 | 43,59 | 42,33 | 43,22 | 0,46% | 178.514,00 |
| 24.02.2026 | 43,87 | 44,42 | 42,98 | 43,02 | -2,12% | 169.910,00 |
| 23.02.2026 | 43,90 | 44,42 | 43,03 | 43,95 | -0,27% | 180.774,00 |
| 20.02.2026 | 43,12 | 44,21 | 42,70 | 44,07 | 1,17% | 301.817,00 |
| 19.02.2026 | 43,25 | 43,98 | 42,68 | 43,56 | -0,95% | 215.809,00 |
| 18.02.2026 | 45,74 | 46,43 | 43,54 | 43,98 | -3,00% | 221.709,00 |
| 17.02.2026 | 46,25 | 46,75 | 45,02 | 45,34 | -3,33% | 249.960,00 |
| 13.02.2026 | 46,19 | 47,20 | 45,06 | 46,90 | 0,73% | 254.933,00 |
| 12.02.2026 | 48,06 | 48,74 | 45,87 | 46,56 | -3,88% | 373.974,00 |
| 11.02.2026 | 48,44 | 49,17 | 47,72 | 48,44 | 2,00% | 186.227,00 |
| 10.02.2026 | 48,38 | 48,75 | 47,07 | 47,49 | -2,46% | 283.708,00 |
| 09.02.2026 | 47,71 | 48,92 | 46,81 | 48,69 | 2,08% | 302.954,00 |
| 06.02.2026 | 46,26 | 47,77 | 46,01 | 47,70 | 4,08% | 308.295,00 |
| 05.02.2026 | 45,55 | 46,59 | 44,99 | 45,83 | -1,36% | 385.562,00 |
| 04.02.2026 | 45,30 | 46,59 | 45,00 | 46,46 | 4,62% | 351.567,00 |
| 03.02.2026 | 42,33 | 44,46 | 42,33 | 44,41 | 5,14% | 264.873,00 |
| 02.02.2026 | 39,84 | 42,47 | 39,72 | 42,24 | 5,00% | 292.413,00 |
| 30.01.2026 | 40,44 | 40,78 | 39,53 | 40,23 | 0,20% | 290.630,00 |
| 29.01.2026 | 39,49 | 40,30 | 38,27 | 40,15 | 2,90% | 248.861,00 |
| 28.01.2026 | 39,06 | 39,14 | 38,01 | 39,02 | 0,18% | 267.849,00 |
| 27.01.2026 | 38,39 | 39,50 | 38,25 | 38,95 | 0,59% | 194.638,00 |
| 26.01.2026 | 40,76 | 40,76 | 38,35 | 38,72 | -4,09% | 312.352,00 |
| 23.01.2026 | 40,95 | 40,95 | 40,01 | 40,37 | 0,50% | 336.993,00 |
| 22.01.2026 | 40,22 | 40,73 | 39,77 | 40,17 | 0,30% | 216.590,00 |
| 21.01.2026 | 40,02 | 40,26 | 39,15 | 40,05 | 1,39% | 347.453,00 |
| 20.01.2026 | 39,54 | 40,75 | 38,69 | 39,50 | -1,90% | 442.440,00 |
| 19.01.2026 | 40,25 | 40,26 | 40,23 | 40,26 | 0,51% | - |
| 16.01.2026 | 42,24 | 44,00 | 39,16 | 40,06 | 3,38% | 786.026,00 |
| 15.01.2026 | 37,30 | 39,00 | 36,97 | 38,75 | 3,61% | 297.803,00 |
| 14.01.2026 | 36,55 | 37,51 | 36,50 | 37,40 | 2,07% | 192.758,00 |
| 13.01.2026 | 37,06 | 37,24 | 36,55 | 36,64 | -0,81% | 150.981,00 |
| 12.01.2026 | 36,94 | 37,38 | 36,79 | 36,94 | 0,03% | 169.679,00 |
| 09.01.2026 | 36,46 | 36,93 | 35,86 | 36,93 | 1,82% | 179.019,00 |
| 08.01.2026 | 34,52 | 36,42 | 34,52 | 36,27 | 3,48% | 203.979,00 |
| 07.01.2026 | 35,26 | 35,60 | 34,59 | 35,05 | -0,90% | 204.151,00 |
| 06.01.2026 | 35,47 | 35,51 | 34,70 | 35,37 | 0,28% | 196.412,00 |
| 05.01.2026 | 35,68 | 36,01 | 35,05 | 35,27 | 0,37% | 216.781,00 |
| 02.01.2026 | 35,14 | 35,33 | 34,66 | 35,14 | 1,50% | 293.705,00 |
| 31.12.2025 | 35,42 | 35,52 | 34,32 | 34,62 | -2,34% | 242.101,00 |
| 30.12.2025 | 35,61 | 35,86 | 35,32 | 35,45 | -0,45% | 223.788,00 |
| 29.12.2025 | 35,73 | 35,74 | 35,31 | 35,61 | -1,19% | 160.721,00 |
| 26.12.2025 | 36,67 | 36,92 | 35,83 | 36,04 | -0,77% | 173.155,00 |
| 24.12.2025 | 36,61 | 36,81 | 36,06 | 36,32 | -0,49% | 91.201,00 |
| 23.12.2025 | 36,33 | 36,70 | 36,09 | 36,50 | 0,50% | 263.844,00 |
| 22.12.2025 | 36,64 | 37,44 | 36,18 | 36,32 | -0,03% | 274.251,00 |
| 19.12.2025 | 36,26 | 36,58 | 35,62 | 36,33 | 0,83% | 1.075.889,00 |
| 18.12.2025 | 35,18 | 38,59 | 34,34 | 36,03 | 0,28% | 508.907,00 |
| 17.12.2025 | 36,23 | 36,23 | 34,97 | 35,93 | 1,33% | 356.635,00 |
| 16.12.2025 | 35,52 | 35,57 | 34,40 | 35,46 | 0,03% | 334.547,00 |
| 15.12.2025 | 36,13 | 36,13 | 34,96 | 35,45 | -1,06% | 283.676,00 |
| 12.12.2025 | 36,61 | 36,61 | 35,56 | 35,83 | -1,92% | 267.222,00 |
| 11.12.2025 | 36,34 | 37,05 | 36,11 | 36,53 | 0,86% | 266.337,00 |
| 10.12.2025 | 36,12 | 36,61 | 34,79 | 36,22 | 1,43% | 295.898,00 |
| 09.12.2025 | 35,25 | 36,07 | 35,01 | 35,71 | 1,30% | 153.645,00 |
| 08.12.2025 | 36,26 | 36,26 | 35,15 | 35,25 | -1,87% | 162.964,00 |
| 05.12.2025 | 36,18 | 36,85 | 35,79 | 35,92 | -1,18% | 182.554,00 |
| 04.12.2025 | 36,22 | 36,47 | 35,80 | 36,35 | -0,22% | 132.496,00 |
| 03.12.2025 | 34,29 | 36,96 | 34,19 | 36,43 | 6,33% | 246.837,00 |
| 02.12.2025 | 34,49 | 34,54 | 33,96 | 34,26 | 0,20% | 87.193,00 |
| 01.12.2025 | 33,40 | 34,45 | 33,40 | 34,19 | 1,30% | 107.861,00 |
| 28.11.2025 | 33,90 | 34,00 | 33,45 | 33,75 | -0,38% | 83.661,00 |
| 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% | 228.716,00 |
| 24.11.2025 | 30,80 | 32,50 | 30,80 | 32,24 | 0,69% | 172.247,00 |
| 21.11.2025 | 30,79 | 32,19 | 30,43 | 32,02 | 4,30% | 169.497,00 |
| 20.11.2025 | 31,96 | 32,23 | 30,70 | 30,70 | -1,89% | 169.685,00 |
| 19.11.2025 | 31,11 | 31,44 | 30,85 | 31,29 | 1,82% | 154.100,00 |
| 18.11.2025 | 30,80 | 31,05 | 30,29 | 30,73 | -0,39% | 158.496,00 |
| 17.11.2025 | 31,30 | 31,94 | 30,77 | 30,85 | -2,59% | 187.399,00 |
| 14.11.2025 | 30,88 | 32,00 | 30,88 | 31,67 | -0,31% | 144.420,00 |
| 13.11.2025 | 31,92 | 32,19 | 31,35 | 31,77 | -1,12% | 213.327,00 |
| 12.11.2025 | 31,66 | 32,59 | 31,60 | 32,13 | 2,36% | 185.451,00 |
| 11.11.2025 | 31,79 | 31,80 | 31,32 | 31,39 | -1,23% | 103.429,00 |
| 10.11.2025 | 31,86 | 31,94 | 31,10 | 31,78 | 0,89% | 136.658,00 |
| 07.11.2025 | 31,34 | 31,68 | 31,29 | 31,50 | 0,51% | 113.672,00 |
| 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% | 235.035,00 |
| 04.11.2025 | 31,10 | 31,45 | 30,80 | 30,85 | -2,93% | 147.613,00 |
| 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 | 31,33 | 31,70 | 31,13 | 31,47 | 1,36% | 146.216,00 |
| 23.10.2025 | 30,12 | 31,41 | 30,09 | 31,05 | 2,98% | - |
| 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 |