14,350€
1,77%
Echtzeit-Aktienkurs TIMKENSTEEL Corp
Bid:
Ask:
Aktienkurse zur TIMKENSTEEL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 22.08.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 2,17% | - |
| 21.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 20.08.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 19.08.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 2,22% | - |
| 18.08.2025 | 13,30 | 13,50 | 13,30 | 13,50 | -1,46% | - |
| 15.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 14.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 13.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | - |
| 12.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 08.08.2025 | 12,90 | 13,30 | 12,90 | 13,30 | 2,31% | - |
| 07.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 06.08.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | - |
| 05.08.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | - |
| 04.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 01.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 31.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 30.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 29.07.2025 | 14,30 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 28.07.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -1,39% | - |
| 25.07.2025 | 14,20 | 14,40 | 14,20 | 14,40 | -3,36% | - |
| 24.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 23.07.2025 | 14,30 | 14,90 | 14,30 | 14,90 | 4,20% | - |
| 22.07.2025 | 14,00 | 14,40 | 14,00 | 14,30 | 1,42% | - |
| 21.07.2025 | 13,90 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 18.07.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 2,99% | - |
| 17.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | - |
| 16.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -0,73% | - |
| 15.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 14.07.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 11.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 10.07.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 3,68% | - |
| 09.07.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 08.07.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 07.07.2025 | 13,80 | 14,20 | 13,70 | 13,70 | -1,44% | 43,00 |
| 04.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 03.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 02.07.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 5,47% | - |
| 01.07.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -3,03% | - |
| 30.06.2025 | 13,30 | 13,30 | 13,20 | 13,20 | 3,12% | - |
| 27.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 26.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 23.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 20.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 19.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 18.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 17.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 16.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 13.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 12.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 11.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 10.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 09.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 06.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 05.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 04.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 03.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 8,33% | - |
| 02.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 30.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 29.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 28.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 5,66% | - |
| 27.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 26.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 23.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 22.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -4,46% | - |
| 21.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 20.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 19.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 15.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 14.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 13.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 9,71% | - |
| 12.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -13,45% | - |
| 09.05.2025 | 11,40 | 11,90 | 11,40 | 11,90 | 6,25% | 200,00 |
| 08.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 07.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 06.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 05.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 02.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 30.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 29.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 28.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 25.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 24.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,83% | - |
| 23.04.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 10,09% | 9,00 |
| 22.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 17.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 16.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 15.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 14.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 11.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 10.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 13,00% | - |
| 09.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 08.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 07.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 04.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -8,40% | - |
| 03.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |