10,435$
-0,43%
Echtzeit-Aktienkurs Steelcase
Bid:
Ask:
Aktienkurse zur Steelcase Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 10,48 | 10,54 | 10,31 | 10,44 | -0,43% | 145.706,00 |
| 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 |
| 07.04.2025 | 10,15 | 10,85 | 9,96 | 10,20 | -4,49% | 1.234.260,00 |
| 04.04.2025 | 10,29 | 10,72 | 10,25 | 10,68 | -0,56% | 1.118.938,00 |
| 03.04.2025 | 11,13 | 11,14 | 10,63 | 10,74 | -6,28% | 1.020.911,00 |
| 02.04.2025 | 11,14 | 11,47 | 11,10 | 11,46 | 1,24% | 981.225,00 |
| 01.04.2025 | 11,02 | 11,39 | 10,92 | 11,32 | 3,28% | 914.932,00 |
| 31.03.2025 | 10,97 | 11,22 | 10,76 | 10,96 | -1,26% | 874.428,00 |
| 28.03.2025 | 11,30 | 11,47 | 11,10 | 11,10 | -1,77% | 1.049.917,00 |
| 27.03.2025 | 11,12 | 11,70 | 10,74 | 11,30 | 6,60% | 1.889.387,00 |
| 26.03.2025 | 10,62 | 10,64 | 10,30 | 10,60 | 0,19% | 1.095.009,00 |
| 25.03.2025 | 10,80 | 10,80 | 10,50 | 10,58 | -2,40% | 835.474,00 |
| 24.03.2025 | 10,71 | 10,89 | 10,69 | 10,84 | 2,55% | 684.001,00 |
| 21.03.2025 | 10,78 | 10,84 | 10,51 | 10,57 | -3,82% | 2.746.436,00 |
| 20.03.2025 | 10,93 | 11,18 | 10,89 | 10,99 | -0,63% | 715.332,00 |
| 19.03.2025 | 10,99 | 11,07 | 10,84 | 11,06 | 1,19% | 589.570,00 |
| 18.03.2025 | 10,99 | 11,09 | 10,91 | 10,93 | -0,73% | 569.996,00 |
| 17.03.2025 | 11,00 | 11,07 | 10,93 | 11,01 | 0,18% | 581.257,00 |
| 14.03.2025 | 10,89 | 10,99 | 10,82 | 10,99 | 1,85% | 726.624,00 |
| 13.03.2025 | 11,09 | 11,16 | 10,78 | 10,79 | -2,62% | 826.700,00 |
| 12.03.2025 | 11,35 | 11,35 | 11,04 | 11,08 | -1,95% | 600.609,00 |
| 11.03.2025 | 11,44 | 11,58 | 11,21 | 11,30 | -1,74% | 419.410,00 |
| 10.03.2025 | 11,60 | 11,82 | 11,47 | 11,50 | -1,96% | 469.644,00 |
| 07.03.2025 | 11,53 | 11,77 | 11,46 | 11,73 | 1,82% | 483.682,00 |
| 06.03.2025 | 11,39 | 11,62 | 11,38 | 11,52 | 0,79% | 487.895,00 |
| 05.03.2025 | 11,62 | 11,78 | 11,42 | 11,43 | -1,64% | 468.593,00 |
| 04.03.2025 | 11,73 | 11,74 | 11,44 | 11,62 | -1,94% | 530.646,00 |
| 03.03.2025 | 12,20 | 12,26 | 11,78 | 11,85 | -2,55% | 619.520,00 |
| 28.02.2025 | 12,20 | 12,40 | 12,08 | 12,16 | 0,08% | 591.130,00 |
| 27.02.2025 | 12,42 | 12,42 | 12,08 | 12,15 | -2,17% | 880.697,00 |
| 26.02.2025 | 12,46 | 12,51 | 12,31 | 12,42 | -0,88% | 593.509,00 |
| 25.02.2025 | 12,34 | 12,68 | 12,34 | 12,53 | 1,70% | 900.296,00 |
| 24.02.2025 | 12,35 | 12,45 | 12,28 | 12,32 | 0,08% | 715.309,00 |
| 21.02.2025 | 12,69 | 12,74 | 12,21 | 12,31 | -0,97% | 767.509,00 |
| 20.02.2025 | 12,35 | 12,51 | 12,26 | 12,43 | 0,24% | 466.517,00 |
| 19.02.2025 | 12,13 | 12,44 | 12,10 | 12,40 | 0,73% | 426.458,00 |
| 18.02.2025 | 12,28 | 12,37 | 12,13 | 12,31 | -0,32% | 550.022,00 |
| 14.02.2025 | 12,53 | 12,56 | 12,22 | 12,35 | -0,56% | 446.795,00 |
| 13.02.2025 | 12,05 | 12,55 | 11,98 | 12,42 | 4,11% | 965.575,00 |
| 12.02.2025 | 11,78 | 12,00 | 11,78 | 11,93 | -0,42% | 687.104,00 |
| 11.02.2025 | 11,60 | 12,03 | 11,57 | 11,98 | 2,48% | 570.190,00 |
| 10.02.2025 | 11,44 | 11,74 | 11,38 | 11,69 | 2,90% | 482.141,00 |
| 07.02.2025 | 11,47 | 11,47 | 11,24 | 11,36 | -1,90% | 494.552,00 |
| 06.02.2025 | 11,58 | 11,83 | 11,51 | 11,58 | 0,17% | 724.358,00 |
| 05.02.2025 | 11,33 | 11,57 | 11,24 | 11,56 | 2,21% | 524.567,00 |