15,025$
0,30%
Echtzeit-Aktienkurs TIMKENSTEEL Corp
Bid:
Ask:
Aktienkurse zur TIMKENSTEEL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 15,23 | 15,37 | 15,00 | 15,03 | 0,30% | 46.017,00 |
| 16.01.2025 | 15,00 | 15,05 | 14,80 | 14,98 | -0,13% | 31.991,00 |
| 15.01.2025 | 14,88 | 15,09 | 14,67 | 15,00 | 4,26% | 63.063,00 |
| 14.01.2025 | 14,43 | 14,53 | 14,14 | 14,39 | 0,96% | 46.778,00 |
| 13.01.2025 | 13,60 | 14,25 | 13,54 | 14,25 | 5,24% | 36.641,00 |
| 10.01.2025 | 13,12 | 13,58 | 13,12 | 13,54 | 1,12% | 52.843,00 |
| 08.01.2025 | 13,49 | 13,51 | 13,28 | 13,39 | -2,19% | 34.162,00 |
| 07.01.2025 | 14,15 | 14,15 | 13,53 | 13,69 | -2,21% | 51.038,00 |
| 06.01.2025 | 13,86 | 14,42 | 13,86 | 14,00 | 1,97% | 36.156,00 |
| 03.01.2025 | 13,66 | 13,86 | 13,54 | 13,73 | 0,22% | 57.770,00 |
| 02.01.2025 | 14,32 | 14,49 | 13,70 | 13,70 | -3,01% | 94.835,00 |
| 31.12.2024 | 13,84 | 14,22 | 13,84 | 14,13 | 2,88% | 48.436,00 |
| 30.12.2024 | 14,06 | 14,06 | 13,64 | 13,73 | -2,59% | 52.380,00 |
| 27.12.2024 | 14,29 | 14,44 | 14,02 | 14,10 | -1,50% | 60.454,00 |
| 26.12.2024 | 14,08 | 14,40 | 13,97 | 14,31 | 0,28% | 47.644,00 |
| 24.12.2024 | 14,07 | 14,30 | 14,05 | 14,27 | 1,13% | 26.007,00 |
| 23.12.2024 | 14,39 | 14,69 | 13,98 | 14,11 | -2,22% | 76.355,00 |
| 20.12.2024 | 14,36 | 14,65 | 14,24 | 14,43 | -0,21% | 148.499,00 |
| 19.12.2024 | 15,00 | 15,34 | 14,38 | 14,46 | -2,76% | 69.227,00 |
| 18.12.2024 | 15,78 | 16,00 | 14,74 | 14,87 | -4,98% | 102.915,00 |
| 17.12.2024 | 15,88 | 15,88 | 15,54 | 15,65 | -2,86% | 82.508,00 |
| 16.12.2024 | 15,87 | 16,11 | 15,76 | 16,11 | 1,26% | 43.803,00 |
| 13.12.2024 | 16,04 | 16,13 | 15,77 | 15,91 | -1,61% | 44.064,00 |
| 12.12.2024 | 16,50 | 16,50 | 15,83 | 16,17 | -2,53% | 55.616,00 |
| 11.12.2024 | 16,63 | 16,81 | 16,56 | 16,59 | -0,60% | 50.291,00 |
| 10.12.2024 | 16,92 | 17,08 | 16,63 | 16,69 | -1,91% | 71.484,00 |
| 09.12.2024 | 16,76 | 17,70 | 16,76 | 17,02 | 3,43% | 38.291,00 |
| 06.12.2024 | 16,54 | 16,77 | 16,35 | 16,45 | -0,06% | 82.276,00 |
| 05.12.2024 | 16,76 | 16,89 | 16,17 | 16,46 | -1,58% | 79.814,00 |
| 04.12.2024 | 16,78 | 16,93 | 16,53 | 16,73 | -0,21% | 70.852,00 |
| 03.12.2024 | 17,11 | 17,16 | 16,71 | 16,76 | -1,99% | 62.181,00 |
| 02.12.2024 | 16,65 | 17,20 | 16,65 | 17,10 | 2,40% | 63.543,00 |
| 29.11.2024 | 16,61 | 16,79 | 16,45 | 16,70 | 2,20% | 56.922,00 |
| 27.11.2024 | 15,99 | 16,53 | 15,99 | 16,34 | 2,38% | 105.161,00 |
| 26.11.2024 | 16,11 | 16,12 | 15,69 | 15,96 | -1,42% | 84.659,00 |
| 25.11.2024 | 15,85 | 16,40 | 15,79 | 16,19 | 4,32% | 74.548,00 |
| 22.11.2024 | 15,18 | 15,61 | 15,12 | 15,52 | 3,12% | 59.990,00 |
| 21.11.2024 | 14,68 | 15,24 | 14,68 | 15,05 | 2,91% | 51.388,00 |
| 20.11.2024 | 14,68 | 14,83 | 14,58 | 14,63 | -0,27% | 55.412,00 |
| 19.11.2024 | 14,47 | 14,72 | 14,28 | 14,67 | 1,21% | 93.699,00 |
| 18.11.2024 | 14,55 | 15,03 | 14,48 | 14,49 | 0,00% | 42.112,00 |
| 15.11.2024 | 14,98 | 15,00 | 14,41 | 14,49 | -2,03% | 53.379,00 |
| 14.11.2024 | 15,42 | 15,42 | 14,58 | 14,79 | -3,77% | 57.085,00 |
| 13.11.2024 | 15,74 | 15,83 | 15,35 | 15,37 | -2,66% | 60.204,00 |
| 12.11.2024 | 16,13 | 16,23 | 15,75 | 15,79 | -3,84% | 56.703,00 |
| 11.11.2024 | 15,90 | 16,60 | 15,86 | 16,42 | 4,59% | 29.725,00 |
| 08.11.2024 | 14,92 | 15,89 | 14,92 | 15,70 | -1,57% | 54.421,00 |
| 07.11.2024 | 16,28 | 16,28 | 15,92 | 15,95 | -2,45% | 36.420,00 |
| 06.11.2024 | 15,37 | 16,79 | 15,37 | 16,35 | 10,77% | 75.009,00 |
| 05.11.2024 | 14,41 | 14,76 | 14,41 | 14,76 | 2,66% | 34.509,00 |
| 04.11.2024 | 14,28 | 14,56 | 14,23 | 14,38 | 0,19% | 19.550,00 |
| 01.11.2024 | 14,20 | 14,37 | 14,07 | 14,35 | 1,92% | 27.946,00 |
| 31.10.2024 | 14,35 | 14,38 | 14,04 | 14,08 | -1,95% | 25.803,00 |
| 30.10.2024 | 14,49 | 14,74 | 14,34 | 14,36 | -1,44% | 25.940,00 |
| 29.10.2024 | 14,49 | 14,71 | 14,49 | 14,57 | -0,43% | 27.898,00 |
| 28.10.2024 | 14,31 | 14,70 | 14,27 | 14,63 | 3,93% | 19.073,00 |
| 25.10.2024 | 14,21 | 14,32 | 14,01 | 14,08 | -0,71% | 35.920,00 |
| 24.10.2024 | 14,05 | 14,18 | 13,87 | 14,18 | 1,14% | 43.488,00 |
| 23.10.2024 | 14,30 | 14,30 | 13,97 | 14,02 | -2,64% | 65.708,00 |
| 22.10.2024 | 14,68 | 14,68 | 14,28 | 14,40 | -2,64% | 40.091,00 |
| 21.10.2024 | 15,12 | 15,12 | 14,61 | 14,79 | -1,53% | 29.628,00 |
| 18.10.2024 | 15,05 | 15,12 | 14,94 | 15,02 | -0,33% | 45.777,00 |
| 17.10.2024 | 14,70 | 15,08 | 14,58 | 15,07 | 3,43% | 56.628,00 |
| 16.10.2024 | 14,37 | 14,67 | 14,37 | 14,57 | 2,34% | 76.494,00 |
| 15.10.2024 | 14,52 | 14,53 | 14,23 | 14,24 | -2,95% | 38.681,00 |
| 14.10.2024 | 14,75 | 14,82 | 14,47 | 14,67 | -1,48% | 47.219,00 |
| 11.10.2024 | 14,70 | 15,06 | 14,66 | 14,89 | 2,02% | 62.071,00 |
| 10.10.2024 | 14,38 | 14,60 | 14,34 | 14,60 | 0,86% | 58.043,00 |
| 09.10.2024 | 14,22 | 14,56 | 14,22 | 14,47 | 1,26% | 52.296,00 |
| 08.10.2024 | 13,88 | 14,30 | 13,84 | 14,29 | 0,11% | 40.000,00 |
| 07.10.2024 | 14,24 | 14,28 | 14,00 | 14,28 | -0,24% | 25.098,00 |
| 04.10.2024 | 14,38 | 14,45 | 14,23 | 14,31 | 1,20% | 56.991,00 |
| 03.10.2024 | 14,27 | 14,51 | 14,14 | 14,14 | -2,01% | 91.673,00 |
| 02.10.2024 | 14,81 | 14,92 | 14,43 | 14,43 | -2,50% | 79.943,00 |
| 01.10.2024 | 14,74 | 14,86 | 14,58 | 14,80 | -0,27% | 113.270,00 |
| 30.09.2024 | 14,85 | 14,98 | 14,66 | 14,84 | -0,80% | 26.552,00 |
| 27.09.2024 | 14,98 | 15,21 | 14,76 | 14,96 | 1,56% | 78.546,00 |
| 26.09.2024 | 14,80 | 15,08 | 14,73 | 14,73 | 2,11% | 72.451,00 |
| 25.09.2024 | 14,94 | 14,94 | 14,36 | 14,43 | -4,15% | 85.078,00 |
| 24.09.2024 | 15,02 | 15,32 | 15,00 | 15,05 | 2,03% | 102.268,00 |
| 23.09.2024 | 15,25 | 15,35 | 14,75 | 14,75 | -2,51% | 50.557,00 |
| 20.09.2024 | 15,60 | 15,60 | 15,10 | 15,13 | -4,36% | 86.433,00 |
| 19.09.2024 | 15,87 | 15,92 | 15,61 | 15,82 | 3,26% | 79.147,00 |
| 18.09.2024 | 15,71 | 15,90 | 15,30 | 15,32 | -1,33% | 120.226,00 |
| 17.09.2024 | 15,21 | 15,57 | 15,21 | 15,53 | 2,90% | 87.616,00 |
| 16.09.2024 | 15,08 | 15,32 | 14,84 | 15,09 | 0,33% | 34.263,00 |
| 13.09.2024 | 14,78 | 15,24 | 14,78 | 15,04 | 2,87% | 93.828,00 |
| 12.09.2024 | 14,73 | 14,80 | 14,57 | 14,62 | 0,41% | 51.227,00 |
| 11.09.2024 | 14,42 | 14,60 | 14,09 | 14,56 | 0,48% | 68.583,00 |
| 10.09.2024 | 14,46 | 14,74 | 14,44 | 14,49 | -1,50% | 68.637,00 |
| 09.09.2024 | 15,11 | 15,30 | 14,71 | 14,71 | -2,52% | 66.288,00 |
| 06.09.2024 | 15,45 | 15,47 | 14,91 | 15,09 | -1,61% | 193.515,00 |
| 05.09.2024 | 15,41 | 15,59 | 15,21 | 15,34 | -0,08% | 67.019,00 |
| 04.09.2024 | 15,24 | 15,71 | 15,24 | 15,35 | 0,00% | 125.866,00 |
| 03.09.2024 | 15,99 | 15,99 | 15,28 | 15,35 | -5,65% | 104.466,00 |
| 30.08.2024 | 16,42 | 16,42 | 16,03 | 16,27 | -0,91% | 37.527,00 |
| 29.08.2024 | 16,19 | 16,55 | 16,01 | 16,42 | 2,56% | 72.799,00 |
| 28.08.2024 | 16,34 | 16,41 | 16,00 | 16,01 | -2,73% | 55.622,00 |
| 27.08.2024 | 16,66 | 16,71 | 16,46 | 16,46 | -1,08% | 37.793,00 |
| 26.08.2024 | 17,05 | 17,11 | 16,64 | 16,64 | -1,01% | 33.261,00 |