21,350$
Echtzeit-Aktienkurs TIMKENSTEEL Corp
Bid:
Ask:
Aktienkurse zur TIMKENSTEEL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,49 | 21,51 | 21,23 | 21,35 | 0,00% | 17.226,00 |
| 25.04.2024 | 21,29 | 21,45 | 21,03 | 21,35 | -0,68% | 59.146,00 |
| 24.04.2024 | 21,65 | 21,65 | 20,94 | 21,50 | -0,07% | 71.553,00 |
| 23.04.2024 | 20,86 | 21,65 | 20,86 | 21,51 | 1,32% | 93.722,00 |
| 22.04.2024 | 21,23 | 21,41 | 21,02 | 21,23 | 0,00% | 27.750,00 |
| 19.04.2024 | 21,38 | 21,45 | 21,11 | 21,23 | 0,09% | 41.725,00 |
| 18.04.2024 | 21,20 | 21,70 | 21,15 | 21,21 | -0,19% | 49.259,00 |
| 17.04.2024 | 21,73 | 21,81 | 21,19 | 21,25 | -0,51% | 115.957,00 |
| 16.04.2024 | 20,95 | 21,37 | 20,95 | 21,36 | -0,37% | 48.868,00 |
| 15.04.2024 | 21,88 | 21,88 | 21,39 | 21,44 | -0,93% | 17.735,00 |
| 12.04.2024 | 22,16 | 22,16 | 21,51 | 21,64 | -2,17% | 44.244,00 |
| 11.04.2024 | 22,07 | 22,14 | 21,80 | 22,12 | 0,66% | 34.304,00 |
| 10.04.2024 | 21,95 | 22,29 | 21,63 | 21,98 | -2,64% | 38.358,00 |
| 09.04.2024 | 22,71 | 22,71 | 22,36 | 22,57 | 0,27% | 34.197,00 |
| 08.04.2024 | 22,78 | 22,78 | 22,51 | 22,51 | -0,04% | 22.568,00 |
| 05.04.2024 | 22,30 | 22,56 | 22,20 | 22,52 | 0,85% | 66.039,00 |
| 04.04.2024 | 22,58 | 22,82 | 22,19 | 22,33 | -0,67% | 35.345,00 |
| 03.04.2024 | 22,11 | 22,48 | 22,07 | 22,48 | 1,54% | 35.300,00 |
| 02.04.2024 | 22,18 | 22,21 | 22,01 | 22,14 | -0,63% | 52.119,00 |
| 01.04.2024 | 22,40 | 22,66 | 22,21 | 22,28 | 0,18% | 56.215,00 |
| 28.03.2024 | 22,14 | 22,24 | 21,93 | 22,24 | 0,45% | 58.833,00 |
| 27.03.2024 | 21,85 | 22,14 | 21,78 | 22,14 | 2,50% | 63.136,00 |
| 26.03.2024 | 21,64 | 21,68 | 21,40 | 21,60 | 0,47% | 45.809,00 |
| 25.03.2024 | 21,48 | 21,74 | 21,42 | 21,50 | 1,22% | 32.604,00 |
| 22.03.2024 | 21,64 | 21,74 | 21,20 | 21,24 | -2,25% | 75.208,00 |
| 21.03.2024 | 21,60 | 21,81 | 21,37 | 21,73 | 0,95% | 60.254,00 |
| 20.03.2024 | 21,05 | 21,57 | 20,87 | 21,53 | 2,14% | 81.710,00 |
| 19.03.2024 | 20,68 | 21,13 | 20,67 | 21,08 | 2,11% | 85.881,00 |
| 18.03.2024 | 21,39 | 21,41 | 20,62 | 20,64 | -3,46% | 93.812,00 |
| 15.03.2024 | 21,74 | 21,74 | 20,64 | 21,38 | 1,69% | 213.822,00 |
| 14.03.2024 | 20,92 | 21,41 | 20,59 | 21,03 | -1,61% | 188.669,00 |
| 13.03.2024 | 20,60 | 21,44 | 20,60 | 21,37 | 3,56% | 127.113,00 |
| 12.03.2024 | 20,75 | 20,88 | 20,29 | 20,64 | -1,67% | 88.912,00 |
| 11.03.2024 | 20,28 | 21,01 | 20,14 | 20,99 | 3,99% | 129.842,00 |
| 08.03.2024 | 20,65 | 20,70 | 20,12 | 20,18 | -0,98% | 95.908,00 |
| 07.03.2024 | 20,04 | 20,67 | 20,04 | 20,38 | 1,72% | 49.866,00 |
| 06.03.2024 | 20,22 | 20,49 | 19,89 | 20,04 | 0,38% | 84.934,00 |
| 05.03.2024 | 20,19 | 20,38 | 19,85 | 19,96 | -1,82% | 80.178,00 |
| 04.03.2024 | 20,75 | 21,00 | 20,18 | 20,33 | -1,17% | 95.172,00 |
| 01.03.2024 | 21,68 | 21,71 | 20,44 | 20,57 | -5,43% | 125.280,00 |
| 29.02.2024 | 20,86 | 21,89 | 20,00 | 21,75 | 6,51% | 147.489,00 |
| 28.02.2024 | 20,59 | 21,03 | 19,62 | 20,42 | 3,08% | 124.052,00 |
| 27.02.2024 | 18,70 | 20,32 | 18,70 | 19,81 | -2,89% | 47.774,00 |
| 26.02.2024 | 20,01 | 20,53 | 20,01 | 20,40 | 1,04% | 352.854,00 |
| 23.02.2024 | 19,86 | 20,28 | 19,74 | 20,19 | 1,10% | 149.887,00 |
| 22.02.2024 | 19,81 | 19,97 | 19,50 | 19,97 | 0,25% | 182.063,00 |
| 21.02.2024 | 19,96 | 20,06 | 19,76 | 19,92 | -0,15% | 124.037,00 |
| 20.02.2024 | 20,28 | 20,32 | 19,86 | 19,95 | -3,16% | 167.457,00 |
| 16.02.2024 | 20,87 | 21,10 | 20,59 | 20,60 | -1,76% | 226.670,00 |
| 15.02.2024 | 20,42 | 21,01 | 20,42 | 20,97 | 3,25% | 285.817,00 |
| 14.02.2024 | 20,19 | 20,54 | 20,06 | 20,31 | 1,60% | 133.092,00 |
| 13.02.2024 | 20,51 | 20,73 | 19,92 | 19,99 | -5,66% | 255.953,00 |
| 12.02.2024 | 21,10 | 21,60 | 21,10 | 21,19 | 0,24% | 224.719,00 |
| 09.02.2024 | 21,02 | 21,28 | 20,87 | 21,14 | 0,67% | 154.467,00 |
| 08.02.2024 | 20,32 | 21,03 | 20,24 | 21,00 | 3,09% | 186.001,00 |
| 07.02.2024 | 20,20 | 20,44 | 20,09 | 20,37 | 0,79% | 116.262,00 |
| 06.02.2024 | 20,14 | 20,50 | 20,14 | 20,21 | 0,15% | 162.123,00 |
| 05.02.2024 | 20,32 | 20,39 | 20,00 | 20,18 | -2,37% | 176.843,00 |
| 02.02.2024 | 20,48 | 20,81 | 20,38 | 20,67 | -0,62% | 176.864,00 |
| 01.02.2024 | 20,69 | 20,98 | 20,52 | 20,80 | 1,22% | 160.466,00 |
| 31.01.2024 | 21,27 | 21,31 | 20,54 | 20,55 | -2,97% | 398.035,00 |
| 30.01.2024 | 20,95 | 21,32 | 20,93 | 21,18 | -0,05% | 146.317,00 |
| 29.01.2024 | 20,57 | 21,22 | 20,40 | 21,19 | 2,66% | 186.996,00 |
| 26.01.2024 | 20,78 | 20,93 | 20,62 | 20,64 | 0,44% | 154.041,00 |
| 25.01.2024 | 20,35 | 20,61 | 20,33 | 20,55 | 1,03% | 222.223,00 |
| 24.01.2024 | 20,68 | 20,71 | 20,23 | 20,34 | 0,00% | 156.393,00 |
| 23.01.2024 | 20,91 | 21,03 | 20,34 | 20,34 | -1,31% | 189.025,00 |
| 22.01.2024 | 20,23 | 20,66 | 20,23 | 20,61 | 2,23% | 203.204,00 |
| 19.01.2024 | 20,25 | 20,32 | 19,97 | 20,16 | -0,10% | 149.395,00 |
| 18.01.2024 | 20,03 | 20,20 | 19,78 | 20,18 | 1,77% | 161.289,00 |
| 17.01.2024 | 19,78 | 20,17 | 19,70 | 19,83 | -1,39% | 161.801,00 |
| 16.01.2024 | 20,42 | 20,47 | 20,11 | 20,11 | -2,80% | 144.926,00 |
| 12.01.2024 | 21,01 | 21,12 | 20,56 | 20,69 | 0,00% | 140.491,00 |
| 11.01.2024 | 20,79 | 20,80 | 20,46 | 20,69 | -1,05% | 149.960,00 |
| 10.01.2024 | 20,94 | 20,98 | 20,65 | 20,91 | -0,67% | 155.883,00 |
| 09.01.2024 | 21,71 | 21,71 | 21,03 | 21,05 | -4,66% | 173.176,00 |
| 08.01.2024 | 21,87 | 22,13 | 21,40 | 22,08 | 0,18% | 171.327,00 |
| 05.01.2024 | 21,97 | 22,52 | 21,88 | 22,04 | -0,85% | 191.502,00 |
| 04.01.2024 | 22,78 | 22,83 | 22,22 | 22,23 | -1,64% | 170.356,00 |
| 03.01.2024 | 22,75 | 23,09 | 22,45 | 22,60 | -2,04% | 341.518,00 |
| 02.01.2024 | 22,90 | 23,46 | 22,41 | 23,07 | -1,62% | 275.186,00 |
| 29.12.2023 | 23,79 | 23,79 | 23,34 | 23,45 | -1,72% | 288.484,00 |
| 28.12.2023 | 23,90 | 24,09 | 23,69 | 23,86 | -1,12% | 163.850,00 |
| 27.12.2023 | 24,12 | 24,22 | 23,89 | 24,13 | -0,41% | 165.091,00 |
| 26.12.2023 | 23,98 | 24,30 | 23,90 | 24,23 | 1,38% | 173.659,00 |
| 22.12.2023 | 23,69 | 24,12 | 23,68 | 23,90 | 1,96% | 246.156,00 |
| 21.12.2023 | 23,43 | 23,48 | 23,14 | 23,44 | 0,95% | 181.214,00 |
| 20.12.2023 | 23,55 | 23,94 | 23,16 | 23,22 | -2,15% | 304.459,00 |
| 19.12.2023 | 23,13 | 23,83 | 23,07 | 23,73 | 3,26% | 265.456,00 |
| 18.12.2023 | 23,00 | 23,43 | 22,87 | 22,98 | 2,18% | 324.627,00 |
| 15.12.2023 | 22,23 | 22,61 | 21,98 | 22,49 | 3,02% | 1.733.507,00 |
| 14.12.2023 | 21,71 | 22,02 | 21,44 | 21,83 | 2,49% | 418.335,00 |
| 13.12.2023 | 20,36 | 21,45 | 20,25 | 21,30 | 4,31% | 474.737,00 |
| 12.12.2023 | 21,13 | 21,13 | 20,39 | 20,42 | -3,04% | 289.143,00 |
| 11.12.2023 | 20,35 | 21,08 | 20,32 | 21,06 | 3,08% | 262.003,00 |
| 08.12.2023 | 20,23 | 20,70 | 20,22 | 20,43 | 1,14% | 190.142,00 |
| 07.12.2023 | 20,63 | 20,75 | 20,01 | 20,20 | -2,37% | 319.089,00 |
| 06.12.2023 | 20,60 | 21,19 | 20,56 | 20,69 | 0,83% | 327.805,00 |
| 05.12.2023 | 21,34 | 21,35 | 20,49 | 20,52 | -3,80% | 335.379,00 |
| 04.12.2023 | 20,57 | 21,37 | 20,57 | 21,33 | 2,55% | 269.763,00 |