14,650€
1,38%
Echtzeit-Aktienkurs TIMKENSTEEL Corp
Bid:
Ask:
Aktienkurse zur TIMKENSTEEL Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 14,60 | 15,00 | 14,50 | 14,55 | 0,69% | - |
| 16.01.2025 | 14,60 | 14,70 | 14,35 | 14,45 | -0,69% | - |
| 15.01.2025 | 14,00 | 14,55 | 13,95 | 14,55 | 5,05% | - |
| 14.01.2025 | 13,95 | 14,05 | 13,85 | 13,85 | 2,21% | - |
| 13.01.2025 | 13,15 | 13,75 | 13,05 | 13,55 | 3,83% | - |
| 10.01.2025 | 12,95 | 13,25 | 12,75 | 13,05 | 0,38% | - |
| 09.01.2025 | 13,00 | 13,00 | 12,90 | 13,00 | -0,38% | - |
| 08.01.2025 | 13,30 | 13,30 | 12,85 | 13,05 | -2,25% | - |
| 07.01.2025 | 13,40 | 13,65 | 13,25 | 13,35 | -3,61% | - |
| 06.01.2025 | 13,30 | 13,95 | 13,20 | 13,85 | 4,53% | - |
| 03.01.2025 | 13,40 | 13,45 | 13,15 | 13,25 | -3,64% | - |
| 02.01.2025 | 13,70 | 14,10 | 13,50 | 13,75 | 2,61% | - |
| 30.12.2024 | 13,45 | 13,50 | 13,40 | 13,40 | -1,83% | - |
| 27.12.2024 | 13,70 | 13,85 | 13,50 | 13,65 | 0,74% | - |
| 23.12.2024 | 13,90 | 14,15 | 13,45 | 13,55 | -2,17% | - |
| 20.12.2024 | 13,85 | 14,15 | 13,70 | 13,85 | -1,42% | - |
| 19.12.2024 | 14,35 | 14,80 | 13,95 | 14,05 | -7,26% | - |
| 18.12.2024 | 15,00 | 15,35 | 14,85 | 15,15 | 1,34% | - |
| 17.12.2024 | 15,30 | 15,35 | 14,75 | 14,95 | -1,97% | - |
| 16.12.2024 | 15,20 | 15,25 | 14,85 | 15,25 | 0,66% | - |
| 13.12.2024 | 15,45 | 15,55 | 14,95 | 15,15 | 0,00% | - |
| 12.12.2024 | 15,75 | 15,85 | 15,05 | 15,15 | -4,42% | - |
| 11.12.2024 | 15,90 | 16,15 | 15,65 | 15,85 | -2,46% | - |
| 10.12.2024 | 16,15 | 16,25 | 15,75 | 16,25 | -2,40% | - |
| 09.12.2024 | 15,60 | 16,65 | 15,60 | 16,65 | 7,07% | - |
| 06.12.2024 | 15,50 | 15,90 | 15,50 | 15,55 | -1,27% | - |
| 05.12.2024 | 15,90 | 16,05 | 15,60 | 15,75 | -1,87% | - |
| 04.12.2024 | 15,90 | 16,20 | 15,75 | 16,05 | 0,63% | - |
| 03.12.2024 | 16,25 | 16,35 | 15,85 | 15,95 | -1,24% | - |
| 02.12.2024 | 15,85 | 16,25 | 15,75 | 16,15 | 1,89% | - |
| 29.11.2024 | 15,60 | 15,95 | 15,55 | 15,85 | 1,60% | - |
| 28.11.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,32% | - |
| 27.11.2024 | 15,20 | 15,65 | 15,10 | 15,55 | 4,01% | - |
| 26.11.2024 | 15,40 | 15,40 | 14,95 | 14,95 | -2,61% | - |
| 25.11.2024 | 15,00 | 15,45 | 14,75 | 15,35 | 2,68% | - |
| 22.11.2024 | 14,40 | 14,95 | 14,40 | 14,95 | 4,91% | - |
| 21.11.2024 | 13,90 | 14,25 | 13,60 | 14,25 | 2,15% | - |
| 20.11.2024 | 13,90 | 14,15 | 13,80 | 13,95 | 1,45% | - |
| 19.11.2024 | 13,70 | 13,85 | 13,40 | 13,75 | -1,43% | - |
| 18.11.2024 | 13,80 | 14,25 | 13,70 | 13,95 | 0,72% | - |
| 15.11.2024 | 13,90 | 14,25 | 13,75 | 13,85 | -3,48% | - |
| 14.11.2024 | 14,60 | 14,75 | 14,35 | 14,35 | -4,01% | - |
| 13.11.2024 | 14,80 | 15,05 | 14,65 | 14,95 | 0,67% | - |
| 12.11.2024 | 15,40 | 15,40 | 14,75 | 14,85 | -1,33% | - |
| 11.11.2024 | 14,80 | 15,35 | 14,80 | 15,05 | 2,73% | - |
| 08.11.2024 | 14,80 | 14,85 | 13,80 | 14,65 | -1,35% | - |
| 07.11.2024 | 15,20 | 15,40 | 14,60 | 14,85 | -3,88% | - |
| 06.11.2024 | 14,05 | 15,60 | 13,85 | 15,45 | 15,73% | - |
| 05.11.2024 | 13,20 | 13,35 | 13,00 | 13,35 | 1,52% | - |
| 04.11.2024 | 13,10 | 13,35 | 13,00 | 13,15 | 0,77% | - |
| 01.11.2024 | 12,90 | 13,20 | 12,90 | 13,05 | 0,00% | - |
| 31.10.2024 | 13,35 | 13,40 | 12,95 | 13,05 | -1,51% | - |
| 30.10.2024 | 13,50 | 13,65 | 13,20 | 13,25 | -2,21% | - |
| 29.10.2024 | 13,55 | 13,65 | 13,35 | 13,55 | 0,00% | - |
| 28.10.2024 | 13,15 | 13,55 | 13,05 | 13,55 | 3,83% | - |
| 25.10.2024 | 13,10 | 13,25 | 12,95 | 13,05 | 0,77% | - |
| 24.10.2024 | 13,00 | 13,10 | 12,85 | 12,95 | -0,77% | - |
| 23.10.2024 | 13,30 | 13,40 | 13,05 | 13,05 | -1,51% | - |
| 22.10.2024 | 13,60 | 13,70 | 13,25 | 13,25 | -2,21% | - |
| 21.10.2024 | 13,80 | 13,90 | 13,55 | 13,55 | -1,45% | - |
| 18.10.2024 | 13,80 | 14,00 | 13,75 | 13,75 | 1,48% | - |
| 17.10.2024 | 13,45 | 13,75 | 13,40 | 13,55 | 0,74% | - |
| 16.10.2024 | 13,10 | 13,45 | 13,00 | 13,45 | 1,51% | - |
| 15.10.2024 | 13,45 | 13,50 | 13,05 | 13,25 | -2,21% | - |
| 14.10.2024 | 13,60 | 13,70 | 13,35 | 13,55 | -0,73% | - |
| 11.10.2024 | 13,35 | 13,65 | 13,30 | 13,65 | 2,25% | - |
| 10.10.2024 | 13,20 | 13,35 | 13,00 | 13,35 | 0,75% | - |
| 09.10.2024 | 13,00 | 13,25 | 12,85 | 13,25 | 3,11% | - |
| 08.10.2024 | 13,00 | 13,05 | 12,55 | 12,85 | 0,00% | - |
| 07.10.2024 | 13,05 | 13,10 | 12,75 | 12,85 | -0,77% | - |
| 04.10.2024 | 12,80 | 13,20 | 12,80 | 12,95 | -1,52% | - |
| 03.10.2024 | 13,10 | 13,25 | 12,85 | 13,15 | -0,75% | - |
| 02.10.2024 | 13,35 | 13,55 | 13,25 | 13,25 | 0,00% | - |
| 01.10.2024 | 13,30 | 13,45 | 13,15 | 13,25 | 0,00% | - |
| 30.09.2024 | 13,40 | 13,50 | 13,25 | 13,25 | -2,21% | - |
| 27.09.2024 | 13,20 | 13,65 | 13,15 | 13,55 | 0,74% | - |
| 26.09.2024 | 12,90 | 13,55 | 12,90 | 13,45 | 1,51% | - |
| 25.09.2024 | 13,45 | 13,45 | 13,15 | 13,25 | -2,93% | - |
| 24.09.2024 | 13,30 | 13,75 | 13,25 | 13,65 | 1,49% | - |
| 23.09.2024 | 13,50 | 13,85 | 13,45 | 13,45 | -2,89% | - |
| 20.09.2024 | 14,20 | 14,20 | 13,75 | 13,85 | -2,81% | - |
| 19.09.2024 | 13,75 | 14,35 | 13,75 | 14,25 | 2,15% | - |
| 18.09.2024 | 14,00 | 14,25 | 13,75 | 13,95 | 0,72% | - |
| 17.09.2024 | 13,60 | 14,05 | 13,55 | 13,85 | 3,75% | - |
| 16.09.2024 | 13,50 | 13,85 | 13,35 | 13,35 | -2,20% | - |
| 13.09.2024 | 13,20 | 13,75 | 13,15 | 13,65 | 2,25% | - |
| 12.09.2024 | 13,20 | 13,45 | 13,15 | 13,35 | 3,09% | - |
| 11.09.2024 | 13,10 | 13,35 | 12,75 | 12,95 | -1,52% | - |
| 10.09.2024 | 13,30 | 13,45 | 13,15 | 13,15 | -4,36% | - |
| 09.09.2024 | 13,60 | 13,85 | 13,55 | 13,75 | 1,48% | - |
| 06.09.2024 | 13,80 | 14,05 | 13,45 | 13,55 | -2,17% | - |
| 05.09.2024 | 13,85 | 14,05 | 13,80 | 13,85 | -1,42% | - |
| 04.09.2024 | 13,90 | 14,15 | 13,65 | 14,05 | -1,40% | - |
| 03.09.2024 | 14,70 | 14,70 | 14,10 | 14,25 | -3,06% | - |
| 02.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | - |
| 30.08.2024 | 14,80 | 15,00 | 14,65 | 14,65 | -1,35% | - |
| 29.08.2024 | 14,40 | 14,95 | 14,40 | 14,85 | 2,06% | - |
| 28.08.2024 | 14,80 | 15,00 | 14,55 | 14,55 | -1,36% | - |
| 27.08.2024 | 14,90 | 15,05 | 14,75 | 14,75 | -2,64% | - |
| 26.08.2024 | 15,00 | 15,35 | 15,00 | 15,15 | 0,00% | - |