16,745$
0,15%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,70 | 16,86 | 16,65 | 16,74 | 0,12% | 1.339.597,00 |
| 28.08.2025 | 16,65 | 16,73 | 16,54 | 16,72 | 0,36% | 1.124.585,00 |
| 27.08.2025 | 16,68 | 16,68 | 16,54 | 16,66 | 0,24% | 1.829.837,00 |
| 26.08.2025 | 16,36 | 16,70 | 16,32 | 16,62 | 1,40% | 1.644.819,00 |
| 25.08.2025 | 16,43 | 16,53 | 16,39 | 16,39 | -0,67% | 2.381.579,00 |
| 22.08.2025 | 16,23 | 16,56 | 16,15 | 16,50 | 2,48% | 2.236.502,00 |
| 21.08.2025 | 16,14 | 16,24 | 16,09 | 16,10 | -0,49% | 2.665.021,00 |
| 20.08.2025 | 16,15 | 16,32 | 16,15 | 16,18 | -0,37% | 2.370.530,00 |
| 19.08.2025 | 16,05 | 16,26 | 16,05 | 16,24 | 1,18% | 1.740.176,00 |
| 18.08.2025 | 16,16 | 16,25 | 16,03 | 16,05 | -0,62% | 1.523.975,00 |
| 15.08.2025 | 16,24 | 16,24 | 16,07 | 16,15 | -0,31% | 1.280.895,00 |
| 14.08.2025 | 16,16 | 16,26 | 16,12 | 16,20 | -0,98% | 1.758.209,00 |
| 13.08.2025 | 16,19 | 16,63 | 16,18 | 16,36 | 1,05% | 3.007.388,00 |
| 12.08.2025 | 16,00 | 16,34 | 15,95 | 16,19 | 1,44% | 3.119.861,00 |
| 11.08.2025 | 15,93 | 16,09 | 15,80 | 15,96 | 0,50% | 2.298.569,00 |
| 08.08.2025 | 15,99 | 16,09 | 15,82 | 15,88 | -0,75% | 4.372.940,00 |
| 07.08.2025 | 15,99 | 16,23 | 15,98 | 16,00 | 0,06% | 4.306.858,00 |
| 06.08.2025 | 16,00 | 16,23 | 15,85 | 15,99 | 0,19% | 5.043.784,00 |
| 05.08.2025 | 16,36 | 16,55 | 15,84 | 15,96 | -3,74% | 7.735.997,00 |
| 04.08.2025 | 14,70 | 17,13 | 14,62 | 16,58 | 62,87% | 20.782.284,00 |
| 01.08.2025 | 10,21 | 10,35 | 10,11 | 10,18 | -1,45% | 837.842,00 |
| 31.07.2025 | 10,20 | 10,35 | 10,18 | 10,33 | 0,00% | 605.128,00 |
| 30.07.2025 | 10,53 | 10,67 | 10,32 | 10,33 | -1,71% | 774.137,00 |
| 29.07.2025 | 10,94 | 10,94 | 10,50 | 10,51 | -3,13% | 750.412,00 |
| 28.07.2025 | 10,63 | 10,95 | 10,58 | 10,85 | 2,55% | 781.836,00 |
| 25.07.2025 | 10,54 | 10,61 | 10,44 | 10,58 | 0,67% | 498.574,00 |
| 24.07.2025 | 10,62 | 10,66 | 10,45 | 10,51 | -1,59% | 595.782,00 |
| 23.07.2025 | 10,56 | 10,71 | 10,50 | 10,68 | 2,01% | 646.664,00 |
| 22.07.2025 | 10,33 | 10,62 | 10,33 | 10,47 | 1,85% | 751.456,00 |
| 21.07.2025 | 10,28 | 10,40 | 10,16 | 10,28 | 1,18% | 1.085.175,00 |
| 18.07.2025 | 10,36 | 10,40 | 10,12 | 10,16 | -1,45% | 1.134.258,00 |
| 17.07.2025 | 10,28 | 10,44 | 10,20 | 10,31 | 1,28% | 935.023,00 |
| 16.07.2025 | 10,19 | 10,32 | 10,04 | 10,18 | 0,59% | 1.200.735,00 |
| 15.07.2025 | 10,59 | 10,64 | 10,12 | 10,12 | -4,26% | 1.092.904,00 |
| 14.07.2025 | 10,53 | 10,64 | 10,47 | 10,57 | -0,19% | 748.136,00 |
| 11.07.2025 | 10,76 | 10,82 | 10,59 | 10,59 | -2,93% | 835.065,00 |
| 10.07.2025 | 10,70 | 10,99 | 10,67 | 10,91 | 1,96% | 961.149,00 |
| 09.07.2025 | 10,72 | 10,76 | 10,58 | 10,70 | 0,47% | 958.258,00 |
| 08.07.2025 | 10,87 | 10,95 | 10,63 | 10,65 | -1,84% | 1.491.574,00 |
| 07.07.2025 | 11,01 | 11,16 | 10,79 | 10,85 | -3,56% | 896.338,00 |
| 03.07.2025 | 11,33 | 11,34 | 11,20 | 11,25 | 0,27% | 481.423,00 |
| 02.07.2025 | 11,02 | 11,40 | 10,96 | 11,22 | 1,81% | 975.851,00 |
| 01.07.2025 | 10,38 | 11,18 | 10,33 | 11,02 | 5,66% | 1.270.007,00 |
| 30.06.2025 | 10,54 | 10,55 | 10,30 | 10,43 | -0,48% | 1.236.977,00 |
| 27.06.2025 | 10,78 | 10,84 | 10,18 | 10,48 | -3,76% | 2.760.885,00 |
| 26.06.2025 | 10,65 | 10,99 | 9,70 | 10,89 | 2,54% | 3.364.074,00 |
| 25.06.2025 | 10,84 | 10,84 | 10,52 | 10,62 | -1,94% | 1.142.999,00 |
| 24.06.2025 | 10,70 | 10,85 | 10,61 | 10,83 | 2,95% | 1.063.584,00 |
| 23.06.2025 | 10,15 | 10,53 | 10,11 | 10,52 | 2,94% | 680.640,00 |
| 20.06.2025 | 10,31 | 10,38 | 10,16 | 10,22 | -0,10% | 1.677.070,00 |
| 18.06.2025 | 10,12 | 10,36 | 10,12 | 10,23 | 0,49% | 869.889,00 |
| 17.06.2025 | 10,30 | 10,34 | 10,16 | 10,18 | -1,83% | 653.978,00 |
| 16.06.2025 | 10,27 | 10,37 | 10,13 | 10,37 | 2,07% | 769.335,00 |
| 13.06.2025 | 10,38 | 10,42 | 10,12 | 10,16 | -3,24% | 563.671,00 |
| 12.06.2025 | 10,44 | 10,57 | 10,35 | 10,50 | -0,10% | 906.410,00 |
| 11.06.2025 | 10,70 | 10,88 | 10,51 | 10,51 | -1,78% | 1.316.504,00 |
| 10.06.2025 | 10,63 | 10,89 | 10,63 | 10,70 | 1,23% | 657.360,00 |
| 09.06.2025 | 10,51 | 10,61 | 10,34 | 10,57 | 2,13% | 622.400,00 |
| 06.06.2025 | 10,52 | 10,57 | 10,28 | 10,35 | -0,19% | 528.391,00 |
| 05.06.2025 | 10,38 | 10,40 | 10,24 | 10,37 | 0,00% | 630.604,00 |
| 04.06.2025 | 10,51 | 10,57 | 10,36 | 10,37 | -1,43% | 468.813,00 |
| 03.06.2025 | 10,27 | 10,63 | 10,20 | 10,52 | 3,34% | 889.271,00 |
| 02.06.2025 | 10,25 | 10,30 | 10,11 | 10,18 | -1,26% | 676.958,00 |
| 30.05.2025 | 10,30 | 10,39 | 10,24 | 10,31 | -0,48% | 755.169,00 |
| 29.05.2025 | 10,39 | 10,41 | 10,23 | 10,36 | 0,68% | 471.371,00 |
| 28.05.2025 | 10,47 | 10,50 | 10,27 | 10,29 | -2,00% | 645.446,00 |
| 27.05.2025 | 10,24 | 10,53 | 9,98 | 10,50 | 4,06% | 894.850,00 |
| 23.05.2025 | 9,93 | 10,11 | 9,93 | 10,09 | -0,59% | 711.611,00 |
| 22.05.2025 | 9,98 | 10,19 | 9,97 | 10,15 | 1,40% | 599.952,00 |
| 21.05.2025 | 10,20 | 10,21 | 9,99 | 10,01 | -2,34% | 604.549,00 |
| 20.05.2025 | 10,37 | 10,37 | 10,20 | 10,25 | -0,97% | 398.819,00 |
| 19.05.2025 | 10,39 | 10,39 | 10,29 | 10,35 | -1,43% | 399.677,00 |
| 16.05.2025 | 10,53 | 10,59 | 10,48 | 10,50 | 0,00% | 458.252,00 |
| 15.05.2025 | 10,49 | 10,57 | 10,42 | 10,50 | -0,38% | 702.615,00 |
| 14.05.2025 | 10,66 | 10,66 | 10,48 | 10,54 | -1,59% | 626.152,00 |
| 13.05.2025 | 10,83 | 10,92 | 10,68 | 10,71 | -1,02% | 540.810,00 |
| 12.05.2025 | 10,83 | 11,09 | 10,81 | 10,82 | 3,44% | 781.241,00 |
| 09.05.2025 | 10,46 | 10,52 | 10,36 | 10,46 | -0,19% | 654.445,00 |
| 08.05.2025 | 9,93 | 10,55 | 9,93 | 10,48 | 5,75% | 719.700,00 |
| 07.05.2025 | 9,93 | 9,97 | 9,79 | 9,91 | 0,41% | 529.775,00 |
| 06.05.2025 | 9,87 | 9,97 | 9,77 | 9,87 | -1,00% | 459.716,00 |
| 05.05.2025 | 10,09 | 10,16 | 9,95 | 9,97 | -1,68% | 369.751,00 |
| 02.05.2025 | 9,99 | 10,24 | 9,98 | 10,14 | 2,74% | 611.671,00 |
| 01.05.2025 | 9,98 | 10,01 | 9,85 | 9,87 | -0,50% | 463.470,00 |
| 30.04.2025 | 9,86 | 10,00 | 9,73 | 9,92 | -0,90% | 526.415,00 |
| 29.04.2025 | 9,85 | 10,03 | 9,81 | 10,01 | 1,52% | 502.611,00 |
| 28.04.2025 | 9,90 | 10,00 | 9,70 | 9,86 | -0,30% | 395.488,00 |
| 25.04.2025 | 9,87 | 9,95 | 9,70 | 9,89 | -0,60% | 455.905,00 |
| 24.04.2025 | 9,77 | 9,97 | 9,64 | 9,95 | 2,05% | 505.322,00 |
| 23.04.2025 | 9,94 | 10,01 | 9,68 | 9,75 | 1,35% | 1.006.758,00 |
| 22.04.2025 | 9,57 | 9,67 | 9,37 | 9,62 | 2,12% | 792.527,00 |
| 21.04.2025 | 9,65 | 9,69 | 9,32 | 9,42 | -3,48% | 699.719,00 |
| 17.04.2025 | 9,68 | 9,85 | 9,67 | 9,76 | 0,51% | 762.267,00 |
| 16.04.2025 | 9,93 | 10,01 | 9,64 | 9,71 | -2,41% | 634.788,00 |
| 15.04.2025 | 10,10 | 10,25 | 9,86 | 9,95 | -2,74% | 836.196,00 |
| 14.04.2025 | 10,23 | 10,32 | 10,00 | 10,23 | 0,49% | 605.818,00 |
| 11.04.2025 | 10,16 | 10,29 | 9,82 | 10,18 | -0,29% | 830.519,00 |
| 10.04.2025 | 10,37 | 10,47 | 10,01 | 10,21 | -3,77% | 1.187.612,00 |
| 09.04.2025 | 9,64 | 10,83 | 9,58 | 10,61 | 8,93% | 1.193.339,00 |
| 08.04.2025 | 10,39 | 10,45 | 9,64 | 9,74 | -4,51% | 932.299,00 |