12,250$
1,83%
Echtzeit-Aktienkurs Steelcase
Bid:
Ask:
Aktienkurse zur Steelcase Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,19 | 12,26 | 12,10 | 12,25 | 1,83% | 514.917,00 |
| 01.05.2024 | 12,06 | 12,19 | 11,98 | 12,03 | 0,00% | 413.474,00 |
| 30.04.2024 | 12,24 | 12,24 | 12,00 | 12,03 | -2,12% | 436.750,00 |
| 29.04.2024 | 12,13 | 12,31 | 12,12 | 12,29 | 1,82% | 470.774,00 |
| 26.04.2024 | 11,95 | 12,16 | 11,95 | 12,07 | 1,26% | 459.991,00 |
| 25.04.2024 | 11,99 | 12,03 | 11,86 | 11,92 | -1,49% | 607.081,00 |
| 24.04.2024 | 12,35 | 12,39 | 12,00 | 12,10 | -2,58% | 613.542,00 |
| 23.04.2024 | 12,16 | 12,53 | 12,16 | 12,42 | 1,97% | 530.284,00 |
| 22.04.2024 | 12,01 | 12,27 | 11,99 | 12,18 | 2,01% | 502.521,00 |
| 19.04.2024 | 11,83 | 11,96 | 11,79 | 11,94 | 0,93% | 490.512,00 |
| 18.04.2024 | 11,87 | 11,97 | 11,78 | 11,83 | 0,08% | 694.542,00 |
| 17.04.2024 | 11,91 | 11,98 | 11,80 | 11,82 | -0,17% | 840.074,00 |
| 16.04.2024 | 11,95 | 11,97 | 11,83 | 11,84 | -1,25% | 935.692,00 |
| 15.04.2024 | 12,21 | 12,31 | 11,97 | 11,99 | -1,56% | 698.099,00 |
| 12.04.2024 | 12,20 | 12,35 | 12,09 | 12,18 | -0,49% | 606.514,00 |
| 11.04.2024 | 12,23 | 12,28 | 12,09 | 12,24 | 0,74% | 650.703,00 |
| 10.04.2024 | 12,49 | 12,53 | 11,54 | 12,15 | -4,48% | 906.552,00 |
| 09.04.2024 | 12,94 | 13,02 | 12,72 | 12,72 | -1,70% | 891.664,00 |
| 08.04.2024 | 12,98 | 13,07 | 12,94 | 12,94 | 0,39% | 472.879,00 |
| 05.04.2024 | 12,93 | 13,04 | 12,86 | 12,89 | -0,85% | 893.241,00 |
| 04.04.2024 | 13,09 | 13,15 | 12,92 | 13,00 | 0,15% | 1.036.805,00 |
| 03.04.2024 | 12,99 | 13,17 | 12,90 | 12,98 | -0,31% | 848.576,00 |
| 02.04.2024 | 12,85 | 13,08 | 12,71 | 13,02 | -0,08% | 1.571.743,00 |
| 01.04.2024 | 13,12 | 13,30 | 12,95 | 13,03 | -0,38% | 1.679.192,00 |
| 28.03.2024 | 12,59 | 13,13 | 12,55 | 13,08 | 1,63% | 1.366.071,00 |
| 27.03.2024 | 12,88 | 12,96 | 12,75 | 12,87 | 1,34% | 839.623,00 |
| 26.03.2024 | 12,57 | 12,80 | 12,36 | 12,70 | 1,11% | 1.032.730,00 |
| 25.03.2024 | 12,21 | 12,69 | 12,10 | 12,56 | 3,37% | 1.318.674,00 |
| 22.03.2024 | 12,34 | 12,47 | 11,83 | 12,15 | -1,22% | 899.500,00 |
| 21.03.2024 | 11,99 | 12,31 | 11,50 | 12,30 | -5,75% | 2.886.786,00 |
| 20.03.2024 | 12,85 | 13,15 | 12,79 | 13,05 | 1,40% | 935.092,00 |
| 19.03.2024 | 12,68 | 12,90 | 12,63 | 12,87 | 1,02% | 818.239,00 |
| 18.03.2024 | 12,73 | 13,01 | 12,72 | 12,74 | -0,31% | 729.696,00 |
| 15.03.2024 | 12,61 | 12,81 | 12,61 | 12,78 | 1,11% | 1.740.758,00 |
| 14.03.2024 | 12,70 | 12,73 | 12,51 | 12,64 | -1,10% | 649.322,00 |
| 13.03.2024 | 12,62 | 12,85 | 12,62 | 12,78 | 1,03% | 550.504,00 |
| 12.03.2024 | 12,73 | 12,82 | 12,59 | 12,65 | -1,17% | 351.425,00 |
| 11.03.2024 | 12,90 | 13,04 | 12,71 | 12,80 | -1,23% | 416.133,00 |
| 08.03.2024 | 12,96 | 13,06 | 12,86 | 12,96 | 0,54% | 507.099,00 |
| 07.03.2024 | 12,90 | 13,09 | 12,82 | 12,89 | 0,47% | 678.028,00 |
| 06.03.2024 | 12,95 | 13,06 | 12,67 | 12,83 | -0,31% | 477.315,00 |
| 05.03.2024 | 13,15 | 13,22 | 12,81 | 12,87 | -2,35% | 662.351,00 |
| 04.03.2024 | 13,39 | 13,61 | 13,17 | 13,18 | -1,64% | 673.425,00 |
| 01.03.2024 | 13,74 | 13,74 | 13,35 | 13,40 | -2,47% | 655.566,00 |
| 29.02.2024 | 13,26 | 13,79 | 13,24 | 13,74 | 5,21% | 1.263.368,00 |
| 28.02.2024 | 12,98 | 13,19 | 12,88 | 13,06 | 0,08% | 536.837,00 |
| 27.02.2024 | 12,95 | 13,21 | 12,83 | 13,05 | 2,19% | 492.865,00 |
| 26.02.2024 | 12,79 | 12,80 | 12,56 | 12,77 | -0,23% | 552.970,00 |
| 23.02.2024 | 12,67 | 12,80 | 12,59 | 12,80 | 0,79% | 557.575,00 |
| 22.02.2024 | 12,69 | 12,84 | 12,62 | 12,70 | 0,00% | 636.823,00 |
| 21.02.2024 | 12,64 | 12,73 | 12,57 | 12,70 | -0,24% | 473.037,00 |
| 20.02.2024 | 13,16 | 13,33 | 12,68 | 12,73 | -4,64% | 757.657,00 |
| 16.02.2024 | 13,39 | 13,50 | 13,20 | 13,35 | -1,40% | 816.472,00 |
| 15.02.2024 | 13,26 | 13,57 | 13,21 | 13,54 | 3,20% | 610.398,00 |
| 14.02.2024 | 12,70 | 13,17 | 12,70 | 13,12 | 4,79% | 650.704,00 |
| 13.02.2024 | 12,74 | 12,80 | 12,44 | 12,52 | -4,28% | 660.954,00 |
| 12.02.2024 | 12,98 | 13,18 | 12,95 | 13,08 | 1,08% | 556.405,00 |
| 09.02.2024 | 12,79 | 13,13 | 12,72 | 12,94 | 0,62% | 1.115.617,00 |
| 08.02.2024 | 12,56 | 12,86 | 12,54 | 12,86 | 2,31% | 436.779,00 |
| 07.02.2024 | 12,52 | 12,62 | 12,41 | 12,57 | 0,16% | 448.921,00 |
| 06.02.2024 | 12,42 | 12,60 | 12,38 | 12,55 | 0,97% | 451.102,00 |
| 05.02.2024 | 12,45 | 12,48 | 12,34 | 12,43 | -1,51% | 507.982,00 |
| 02.02.2024 | 12,71 | 12,74 | 12,57 | 12,62 | -2,25% | 508.609,00 |
| 01.02.2024 | 12,75 | 12,91 | 12,54 | 12,91 | 1,81% | 737.105,00 |
| 31.01.2024 | 13,23 | 13,29 | 12,65 | 12,68 | -4,01% | 866.414,00 |
| 30.01.2024 | 13,21 | 13,28 | 12,94 | 13,21 | -1,49% | 856.961,00 |
| 29.01.2024 | 12,97 | 13,44 | 12,97 | 13,41 | 3,79% | 1.258.250,00 |
| 26.01.2024 | 12,94 | 13,00 | 12,77 | 12,92 | 0,31% | 464.079,00 |
| 25.01.2024 | 12,89 | 12,92 | 12,72 | 12,88 | 1,10% | 520.137,00 |
| 24.01.2024 | 12,95 | 13,05 | 12,72 | 12,74 | -0,23% | 635.029,00 |
| 23.01.2024 | 12,96 | 13,05 | 12,73 | 12,77 | -0,70% | 787.964,00 |
| 22.01.2024 | 12,62 | 12,90 | 12,61 | 12,86 | 2,80% | 803.239,00 |
| 19.01.2024 | 12,46 | 12,51 | 12,22 | 12,51 | 1,05% | 620.307,00 |
| 18.01.2024 | 12,46 | 12,46 | 12,19 | 12,38 | 0,24% | 621.630,00 |
| 17.01.2024 | 12,40 | 12,57 | 12,28 | 12,35 | -1,83% | 621.336,00 |
| 16.01.2024 | 12,56 | 12,67 | 12,49 | 12,58 | -1,02% | 547.233,00 |
| 12.01.2024 | 12,72 | 12,79 | 12,60 | 12,71 | 0,71% | 697.062,00 |
| 11.01.2024 | 12,70 | 12,76 | 12,53 | 12,62 | -1,17% | 568.546,00 |
| 10.01.2024 | 12,87 | 12,93 | 12,72 | 12,77 | -0,08% | 939.864,00 |
| 09.01.2024 | 12,76 | 12,82 | 12,61 | 12,78 | -1,46% | 615.681,00 |
| 08.01.2024 | 12,87 | 12,97 | 12,81 | 12,97 | 0,78% | 484.996,00 |
| 05.01.2024 | 12,94 | 13,06 | 12,84 | 12,87 | -1,08% | 762.236,00 |
| 04.01.2024 | 13,13 | 13,23 | 12,95 | 13,01 | -0,69% | 825.080,00 |
| 03.01.2024 | 13,15 | 13,27 | 12,97 | 13,10 | -1,36% | 1.324.740,00 |
| 02.01.2024 | 13,37 | 13,40 | 12,98 | 13,28 | -1,78% | 1.079.512,00 |
| 29.12.2023 | 13,50 | 13,56 | 13,25 | 13,52 | -0,15% | 765.725,00 |
| 28.12.2023 | 13,67 | 13,72 | 13,53 | 13,54 | -1,31% | 582.348,00 |
| 27.12.2023 | 13,80 | 13,95 | 13,63 | 13,72 | -0,72% | 857.363,00 |
| 26.12.2023 | 13,86 | 13,94 | 13,66 | 13,82 | -0,58% | 795.686,00 |
| 22.12.2023 | 14,12 | 14,16 | 13,73 | 13,90 | -1,49% | 1.179.231,00 |
| 21.12.2023 | 14,27 | 14,54 | 13,83 | 14,11 | 0,14% | 1.329.907,00 |
| 20.12.2023 | 11,82 | 14,47 | 11,73 | 14,09 | 10,94% | 4.370.572,00 |
| 19.12.2023 | 12,54 | 12,88 | 12,53 | 12,70 | 1,52% | 2.454.606,00 |
| 18.12.2023 | 12,59 | 12,69 | 12,43 | 12,51 | 0,24% | 963.994,00 |
| 15.12.2023 | 12,86 | 12,88 | 12,15 | 12,48 | -3,11% | 2.166.723,00 |
| 14.12.2023 | 12,82 | 12,96 | 12,66 | 12,88 | 2,06% | 843.310,00 |
| 13.12.2023 | 12,38 | 12,63 | 12,15 | 12,62 | 1,61% | 1.390.119,00 |
| 12.12.2023 | 12,55 | 12,55 | 12,39 | 12,42 | -1,11% | 482.136,00 |
| 11.12.2023 | 12,49 | 12,63 | 12,35 | 12,56 | 0,24% | 540.600,00 |
| 08.12.2023 | 12,62 | 12,68 | 12,47 | 12,53 | -0,71% | 412.407,00 |