39,239$
6,14%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 37,05 | 39,76 | 37,05 | 39,12 | 5,82% | 593.025,00 |
| 02.10.2026 | 37,00 | 37,45 | 36,60 | 36,97 | 1,76% | 300.744,00 |
| 01.10.2026 | 35,15 | 36,33 | 34,43 | 36,33 | 3,12% | 421.613,00 |
| 30.09.2026 | 36,05 | 36,10 | 35,18 | 35,23 | -1,15% | 385.396,00 |
| 29.09.2026 | 36,96 | 37,26 | 35,06 | 35,64 | -3,34% | 393.733,00 |
| 28.09.2026 | 35,66 | 36,92 | 35,40 | 36,87 | 1,68% | 330.910,00 |
| 25.09.2026 | 35,38 | 36,45 | 35,17 | 36,26 | 2,20% | 198.530,00 |
| 24.09.2026 | 34,66 | 36,70 | 34,49 | 35,48 | 2,22% | 355.816,00 |
| 23.09.2026 | 34,32 | 35,05 | 33,57 | 34,71 | -0,54% | 224.556,00 |
| 22.09.2026 | 33,41 | 35,03 | 33,33 | 34,90 | 4,68% | 344.805,00 |
| 21.09.2026 | 33,48 | 33,86 | 32,91 | 33,34 | 0,03% | 173.109,00 |
| 18.09.2026 | 33,78 | 33,78 | 32,85 | 33,33 | -1,27% | 896.197,00 |
| 17.09.2026 | 34,12 | 34,17 | 33,03 | 33,76 | 1,29% | 218.558,00 |
| 16.09.2026 | 32,87 | 33,72 | 32,57 | 33,33 | 2,68% | 271.504,00 |
| 15.09.2026 | 32,64 | 32,70 | 32,06 | 32,46 | 0,34% | 386.429,00 |
| 14.09.2026 | 33,23 | 33,76 | 32,31 | 32,35 | -4,57% | 252.131,00 |
| 11.09.2026 | 34,39 | 34,47 | 33,28 | 33,90 | 0,44% | 173.479,00 |
| 10.09.2026 | 34,00 | 34,92 | 33,45 | 33,75 | -2,20% | 197.547,00 |
| 09.09.2026 | 35,83 | 35,83 | 34,13 | 34,51 | -3,03% | 280.247,00 |
| 08.09.2026 | 36,06 | 36,34 | 35,44 | 35,59 | -1,60% | 281.133,00 |
| 04.09.2026 | 35,80 | 36,29 | 35,10 | 36,17 | 0,50% | 211.307,00 |
| 03.09.2026 | 36,86 | 36,86 | 34,96 | 35,99 | -0,08% | 267.578,00 |
| 02.09.2026 | 34,49 | 36,56 | 34,49 | 36,02 | 5,91% | 514.709,00 |
| 01.09.2026 | 33,98 | 34,50 | 33,70 | 34,01 | -1,28% | 268.002,00 |
| 31.08.2026 | 34,28 | 34,98 | 33,77 | 34,45 | 1,15% | 288.754,00 |
| 28.08.2026 | 34,53 | 35,91 | 33,80 | 34,06 | -0,76% | 206.799,00 |
| 27.08.2026 | 35,30 | 35,30 | 33,49 | 34,32 | 1,18% | 242.251,00 |
| 26.08.2026 | 34,05 | 34,49 | 33,60 | 33,92 | -0,26% | 278.225,00 |
| 25.08.2026 | 33,71 | 34,14 | 33,39 | 34,01 | 1,89% | 241.102,00 |
| 24.08.2026 | 35,20 | 36,03 | 33,34 | 33,38 | -4,44% | 212.590,00 |
| 21.08.2026 | 34,62 | 35,32 | 34,11 | 34,93 | 2,89% | 322.613,00 |
| 20.08.2026 | 35,86 | 35,86 | 33,57 | 33,95 | -5,75% | 316.954,00 |
| 19.08.2026 | 37,49 | 37,97 | 35,30 | 36,02 | -2,20% | 249.415,00 |
| 18.08.2026 | 37,92 | 37,92 | 36,17 | 36,83 | -2,75% | 226.327,00 |
| 17.08.2026 | 37,83 | 38,14 | 36,00 | 37,87 | -0,18% | 158.134,00 |
| 14.08.2026 | 38,28 | 38,56 | 37,47 | 37,94 | -0,26% | 148.471,00 |
| 13.08.2026 | 38,35 | 38,53 | 37,69 | 38,04 | 0,00% | 137.913,00 |
| 12.08.2026 | 38,26 | 38,55 | 36,90 | 38,04 | 0,74% | 173.676,00 |
| 11.08.2026 | 38,56 | 39,16 | 37,71 | 37,76 | -0,94% | 203.853,00 |
| 10.08.2026 | 38,31 | 39,21 | 37,72 | 38,12 | -0,37% | 130.814,00 |
| 07.08.2026 | 38,23 | 38,42 | 36,95 | 38,26 | 3,29% | 162.389,00 |
| 06.08.2026 | 38,29 | 38,78 | 37,00 | 37,04 | -2,76% | 217.085,00 |
| 05.08.2026 | 38,22 | 39,03 | 35,12 | 38,09 | 0,55% | 207.438,00 |
| 04.08.2026 | 37,00 | 38,36 | 36,24 | 37,88 | 4,01% | 266.594,00 |
| 03.08.2026 | 35,53 | 36,72 | 35,27 | 36,42 | 1,14% | 184.481,00 |
| 31.07.2026 | 35,32 | 36,47 | 35,00 | 36,01 | 2,50% | 345.270,00 |
| 30.07.2026 | 36,22 | 36,55 | 35,08 | 35,13 | -1,57% | 194.638,00 |
| 29.07.2026 | 37,75 | 37,78 | 35,31 | 35,69 | -6,40% | 223.765,00 |
| 28.07.2026 | 36,80 | 38,50 | 36,50 | 38,13 | 3,73% | 281.706,00 |
| 27.07.2026 | 35,98 | 36,77 | 35,58 | 36,76 | 2,17% | 205.776,00 |
| 24.07.2026 | 35,99 | 36,55 | 35,24 | 35,98 | 0,00% | 225.433,00 |
| 23.07.2026 | 35,90 | 36,32 | 34,87 | 35,98 | 1,32% | 213.938,00 |
| 22.07.2026 | 35,75 | 36,60 | 34,88 | 35,51 | -0,84% | 247.621,00 |
| 21.07.2026 | 35,77 | 36,27 | 35,48 | 35,81 | 1,62% | 214.504,00 |
| 20.07.2026 | 35,82 | 35,90 | 35,05 | 35,24 | -0,25% | 180.738,00 |
| 17.07.2026 | 34,91 | 35,61 | 33,91 | 35,33 | 0,60% | 233.094,00 |
| 16.07.2026 | 34,67 | 35,25 | 34,61 | 35,12 | 0,95% | 194.687,00 |
| 15.07.2026 | 34,45 | 34,98 | 33,76 | 34,79 | 2,50% | 284.958,00 |
| 14.07.2026 | 33,46 | 34,06 | 32,89 | 33,94 | 3,48% | 238.670,00 |
| 13.07.2026 | 33,19 | 34,10 | 32,72 | 32,80 | -0,76% | 178.542,00 |
| 10.07.2026 | 31,71 | 33,59 | 31,71 | 33,05 | 3,18% | 234.921,00 |
| 09.07.2026 | 32,42 | 32,84 | 31,98 | 32,03 | -0,37% | 240.454,00 |
| 08.07.2026 | 31,77 | 32,34 | 31,49 | 32,15 | -0,03% | 397.435,00 |
| 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 |