32,028$
-0,41%
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 31,77 | 32,34 | 31,49 | 32,15 | -0,03% | 397.434,00 |
| 07.07.2026 | 32,50 | 32,77 | 31,20 | 32,16 | -1,47% | 303.075,00 |
| 06.07.2026 | 32,21 | 33,00 | 32,02 | 32,64 | 1,94% | 251.483,00 |
| 02.07.2026 | 32,32 | 33,44 | 31,48 | 32,02 | -0,37% | 336.934,00 |
| 01.07.2026 | 33,31 | 33,32 | 32,10 | 32,14 | -4,29% | 395.067,00 |
| 30.06.2026 | 35,23 | 35,44 | 33,48 | 33,58 | -4,49% | 417.930,00 |
| 29.06.2026 | 37,90 | 38,14 | 34,64 | 35,16 | -8,84% | 557.847,00 |
| 26.06.2026 | 36,06 | 38,77 | 35,84 | 38,57 | 4,72% | 1.404.222,00 |
| 25.06.2026 | 38,03 | 38,86 | 35,00 | 36,83 | -7,04% | 537.515,00 |
| 24.06.2026 | 39,67 | 41,31 | 39,52 | 39,62 | -0,35% | 484.386,00 |
| 23.06.2026 | 39,44 | 40,15 | 39,26 | 39,76 | -1,14% | 229.645,00 |
| 22.06.2026 | 40,51 | 41,08 | 39,61 | 40,22 | -1,07% | 285.069,00 |
| 19.06.2026 | 40,67 | 40,69 | 40,65 | 40,65 | -0,19% | - |
| 18.06.2026 | 39,56 | 40,81 | 38,62 | 40,73 | 3,90% | 1.033.706,00 |
| 17.06.2026 | 40,42 | 41,57 | 39,01 | 39,20 | -3,57% | 285.797,00 |
| 16.06.2026 | 42,30 | 43,05 | 40,30 | 40,65 | -2,49% | 261.687,00 |
| 15.06.2026 | 44,15 | 44,55 | 41,67 | 41,69 | -4,05% | 253.203,00 |
| 12.06.2026 | 43,69 | 44,94 | 43,11 | 43,45 | -0,11% | 187.962,00 |
| 11.06.2026 | 41,80 | 43,52 | 41,20 | 43,50 | 5,89% | 294.067,00 |
| 10.06.2026 | 41,92 | 42,25 | 41,00 | 41,08 | -2,10% | 318.472,00 |
| 09.06.2026 | 42,29 | 42,77 | 40,47 | 41,96 | 0,94% | 210.466,00 |
| 08.06.2026 | 42,17 | 42,77 | 41,31 | 41,57 | 0,12% | 257.348,00 |
| 05.06.2026 | 42,26 | 42,50 | 40,68 | 41,52 | -2,99% | 229.168,00 |
| 04.06.2026 | 42,02 | 42,92 | 41,37 | 42,80 | 1,45% | 256.013,00 |
| 03.06.2026 | 43,06 | 43,59 | 42,12 | 42,19 | -3,68% | 174.386,00 |
| 02.06.2026 | 42,64 | 45,07 | 42,64 | 43,80 | 2,65% | 253.030,00 |
| 01.06.2026 | 41,92 | 43,08 | 41,03 | 42,67 | 1,14% | 192.133,00 |
| 29.05.2026 | 42,08 | 42,52 | 41,22 | 42,19 | 0,02% | 194.644,00 |
| 28.05.2026 | 41,79 | 42,21 | 40,65 | 42,18 | -0,21% | 146.519,00 |
| 27.05.2026 | 41,45 | 42,66 | 41,36 | 42,27 | 2,40% | 177.190,00 |
| 26.05.2026 | 40,87 | 41,78 | 40,57 | 41,28 | 2,97% | 273.848,00 |
| 22.05.2026 | 39,00 | 40,48 | 39,00 | 40,09 | 2,79% | 261.080,00 |
| 21.05.2026 | 38,40 | 39,20 | 37,97 | 39,00 | -0,41% | 262.243,00 |
| 20.05.2026 | 37,88 | 39,18 | 37,65 | 39,16 | 4,23% | 217.022,00 |
| 19.05.2026 | 37,89 | 37,89 | 36,21 | 37,57 | -2,47% | 217.266,00 |
| 18.05.2026 | 38,79 | 39,91 | 38,03 | 38,52 | -1,05% | 212.835,00 |
| 15.05.2026 | 39,54 | 39,76 | 38,36 | 38,93 | -4,25% | 245.307,00 |
| 14.05.2026 | 40,30 | 40,84 | 39,96 | 40,66 | 0,89% | 116.727,00 |
| 13.05.2026 | 39,24 | 40,99 | 38,53 | 40,30 | 2,99% | 205.121,00 |
| 12.05.2026 | 40,12 | 40,37 | 38,45 | 39,13 | -3,48% | 240.984,00 |
| 11.05.2026 | 40,60 | 41,84 | 39,80 | 40,54 | 0,27% | 321.352,00 |
| 08.05.2026 | 41,30 | 41,54 | 39,88 | 40,43 | 0,00% | 213.246,00 |
| 07.05.2026 | 41,82 | 42,49 | 40,34 | 40,43 | -3,46% | 279.832,00 |
| 06.05.2026 | 41,25 | 42,68 | 40,39 | 41,88 | 4,00% | 299.051,00 |
| 05.05.2026 | 38,50 | 41,42 | 38,37 | 40,27 | 5,81% | 295.604,00 |
| 04.05.2026 | 38,88 | 39,21 | 37,76 | 38,06 | -2,83% | 244.410,00 |
| 01.05.2026 | 38,19 | 39,22 | 37,86 | 39,17 | 1,93% | 187.763,00 |
| 30.04.2026 | 36,27 | 39,10 | 36,27 | 38,43 | 5,58% | 271.127,00 |
| 29.04.2026 | 37,57 | 37,57 | 36,29 | 36,40 | -3,37% | 249.464,00 |
| 28.04.2026 | 37,50 | 38,17 | 37,12 | 37,67 | -0,11% | 159.447,00 |
| 27.04.2026 | 39,70 | 39,99 | 37,58 | 37,71 | -0,08% | 261.255,00 |
| 24.04.2026 | 35,85 | 37,84 | 35,77 | 37,74 | 5,33% | 239.677,00 |
| 23.04.2026 | 36,15 | 36,20 | 35,06 | 35,83 | 0,06% | 187.896,00 |
| 22.04.2026 | 35,91 | 36,22 | 35,50 | 35,81 | 0,31% | 141.351,00 |
| 21.04.2026 | 35,76 | 36,90 | 35,62 | 35,70 | 0,08% | 206.048,00 |
| 20.04.2026 | 34,33 | 35,82 | 34,24 | 35,67 | 3,69% | 168.725,00 |
| 17.04.2026 | 32,81 | 34,41 | 32,73 | 34,40 | 6,70% | 218.308,00 |
| 16.04.2026 | 32,90 | 33,73 | 32,18 | 32,24 | -1,62% | 228.311,00 |
| 15.04.2026 | 33,68 | 33,75 | 32,66 | 32,77 | -3,22% | 162.866,00 |
| 14.04.2026 | 34,36 | 34,82 | 33,84 | 33,86 | -1,77% | 222.071,00 |
| 13.04.2026 | 34,73 | 34,73 | 33,95 | 34,47 | -1,65% | 192.202,00 |
| 10.04.2026 | 34,61 | 35,58 | 33,77 | 35,05 | 1,80% | 310.447,00 |
| 09.04.2026 | 32,03 | 34,72 | 32,03 | 34,43 | 2,75% | 324.202,00 |
| 08.04.2026 | 32,48 | 33,78 | 32,48 | 33,51 | 8,24% | 368.557,00 |
| 07.04.2026 | 29,88 | 31,00 | 29,88 | 30,96 | 2,62% | 312.459,00 |
| 06.04.2026 | 29,91 | 30,46 | 29,18 | 30,17 | -0,26% | 254.056,00 |
| 02.04.2026 | 30,19 | 31,92 | 29,63 | 30,25 | -2,67% | 414.873,00 |
| 01.04.2026 | 30,57 | 31,62 | 30,29 | 31,08 | 2,41% | 388.531,00 |
| 31.03.2026 | 29,43 | 30,66 | 29,37 | 30,35 | 5,68% | 388.504,00 |
| 30.03.2026 | 28,83 | 29,60 | 28,23 | 28,72 | 2,21% | 324.665,00 |
| 27.03.2026 | 29,07 | 29,48 | 27,22 | 28,10 | -5,67% | 557.813,00 |
| 26.03.2026 | 29,80 | 31,69 | 28,40 | 29,79 | -14,91% | 893.848,00 |
| 25.03.2026 | 34,28 | 35,26 | 34,07 | 35,01 | 3,18% | 458.388,00 |
| 24.03.2026 | 32,34 | 34,11 | 32,28 | 33,93 | 3,98% | 210.500,00 |
| 23.03.2026 | 31,83 | 33,60 | 31,82 | 32,63 | 3,42% | 311.560,00 |
| 20.03.2026 | 31,41 | 31,77 | 30,98 | 31,55 | 0,61% | 1.434.404,00 |
| 19.03.2026 | 31,27 | 32,08 | 30,91 | 31,36 | -1,04% | 357.201,00 |
| 18.03.2026 | 32,44 | 32,56 | 31,60 | 31,69 | -2,64% | 314.977,00 |
| 17.03.2026 | 32,55 | 33,18 | 32,18 | 32,55 | 0,84% | 272.085,00 |
| 16.03.2026 | 33,04 | 33,44 | 31,93 | 32,28 | -0,09% | 291.182,00 |
| 13.03.2026 | 33,16 | 33,16 | 31,38 | 32,31 | -1,13% | 389.612,00 |
| 12.03.2026 | 33,52 | 33,79 | 32,31 | 32,68 | -4,44% | 292.816,00 |
| 11.03.2026 | 36,00 | 36,00 | 34,10 | 34,20 | -5,37% | 295.280,00 |
| 10.03.2026 | 36,41 | 37,38 | 35,76 | 36,14 | -1,93% | 290.617,00 |
| 09.03.2026 | 36,36 | 37,23 | 35,60 | 36,85 | -1,81% | 271.020,00 |
| 06.03.2026 | 38,00 | 38,22 | 36,49 | 37,53 | -2,44% | 247.878,00 |
| 05.03.2026 | 38,49 | 38,95 | 38,15 | 38,47 | -1,56% | 207.289,00 |
| 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 |