Worthington Steel, Inc. WS
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$35,23-0,41 (-1,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35,23 | -1,15 % | $36,05 | $36,10 | $35,18 | 385,40K |
| 2026-09-29 | $35,64 | -3,34 % | $36,96 | $37,26 | $35,06 | 393,70K |
| 2026-09-28 | $36,87 | +1,68 % | $35,66 | $36,92 | $35,40 | 325,30K |
| 2026-09-25 | $36,26 | +2,20 % | $35,38 | $36,44 | $35,17 | 196,70K |
| 2026-09-24 | $35,48 | +2,22 % | $34,59 | $36,70 | $34,49 | 355,80K |
| 2026-09-23 | $34,71 | -0,54 % | $34,32 | $35,05 | $33,57 | 224,60K |
| 2026-09-22 | $34,90 | +4,68 % | $33,41 | $35,03 | $33,33 | 344,80K |
| 2026-09-21 | $33,34 | +0,03 % | $33,48 | $33,86 | $32,90 | 173,10K |
| 2026-09-18 | $33,33 | -1,27 % | $33,78 | $33,78 | $32,85 | 896,20K |
| 2026-09-17 | $33,76 | +1,29 % | $34,12 | $34,17 | $33,03 | 218,60K |
| 2026-09-16 | $33,33 | +2,68 % | $32,87 | $33,72 | $32,57 | 271,50K |
| 2026-09-15 | $32,46 | +0,34 % | $32,64 | $32,70 | $32,06 | 386,40K |
| 2026-09-14 | $32,35 | -4,57 % | $33,23 | $33,76 | $32,31 | 252,10K |
| 2026-09-11 | $33,90 | +0,44 % | $34,39 | $34,47 | $33,28 | 173,50K |
| 2026-09-10 | $33,75 | -2,20 % | $34,00 | $34,92 | $33,45 | 197,50K |
| 2026-09-09 | $34,51 | -3,03 % | $35,72 | $35,83 | $34,13 | 280,20K |
| 2026-09-08 | $35,59 | -1,60 % | $36,06 | $36,34 | $35,44 | 281,10K |
| 2026-09-04 | $36,17 | +0,50 % | $35,80 | $36,29 | $35,10 | 211,20K |
| 2026-09-03 | $35,99 | -0,08 % | $36,86 | $36,86 | $34,96 | 267,60K |
| 2026-09-02 | $36,02 | +5,91 % | $34,49 | $36,56 | $34,49 | 514,70K |
| 2026-09-01 | $34,01 | -1,28 % | $33,98 | $34,49 | $33,70 | 268,00K |
| 2026-08-31 | $34,45 | +1,15 % | $34,28 | $34,98 | $33,76 | 288,80K |
| 2026-08-28 | $34,06 | -0,76 % | $34,53 | $35,91 | $33,80 | 206,80K |
| 2026-08-27 | $34,32 | +1,18 % | $34,13 | $35,29 | $33,49 | 242,30K |
| 2026-08-26 | $33,92 | -0,26 % | $34,05 | $34,49 | $33,60 | 278,20K |
| 2026-08-25 | $34,01 | +1,89 % | $33,71 | $34,14 | $33,39 | 241,10K |
| 2026-08-24 | $33,38 | -4,44 % | $35,20 | $36,03 | $33,34 | 212,60K |
| 2026-08-21 | $34,93 | +2,89 % | $34,76 | $35,31 | $34,11 | 322,60K |
| 2026-08-20 | $33,95 | -5,75 % | $35,20 | $35,85 | $33,57 | 316,90K |
| 2026-08-19 | $36,02 | -2,20 % | $37,49 | $37,97 | $35,29 | 249,40K |
| 2026-08-18 | $36,83 | -2,75 % | $37,92 | $37,92 | $36,17 | 226,30K |
| 2026-08-17 | $37,87 | -0,18 % | $37,83 | $38,14 | $36,00 | 158,10K |
| 2026-08-14 | $37,94 | -0,26 % | $38,13 | $38,56 | $37,47 | 148,50K |
| 2026-08-13 | $38,04 | 0,00 % | $38,53 | $38,53 | $37,69 | 137,90K |
| 2026-08-12 | $38,04 | +0,74 % | $38,26 | $38,55 | $36,90 | 173,70K |
| 2026-08-11 | $37,76 | -0,94 % | $38,56 | $39,16 | $37,71 | 203,80K |
| 2026-08-10 | $38,12 | -0,37 % | $38,31 | $39,21 | $37,72 | 130,80K |
| 2026-08-07 | $38,26 | +3,29 % | $37,25 | $38,42 | $36,95 | 162,40K |
| 2026-08-06 | $37,04 | -2,76 % | $38,29 | $38,78 | $37,00 | 217,10K |
| 2026-08-05 | $38,09 | +0,55 % | $38,22 | $39,03 | $35,12 | 207,40K |
| 2026-08-04 | $37,88 | +4,01 % | $36,81 | $38,36 | $36,24 | 266,60K |
| 2026-08-03 | $36,42 | +1,14 % | $35,53 | $36,72 | $35,26 | 184,50K |
| 2026-07-31 | $36,01 | +2,50 % | $35,32 | $36,47 | $35,00 | 345,20K |
| 2026-07-30 | $35,13 | -1,57 % | $36,22 | $36,55 | $35,08 | 194,60K |
| 2026-07-29 | $35,69 | -6,40 % | $37,75 | $37,78 | $35,31 | 223,80K |
| 2026-07-28 | $38,13 | +3,73 % | $37,31 | $38,49 | $36,49 | 281,70K |
| 2026-07-27 | $36,76 | +2,17 % | $36,34 | $36,77 | $35,58 | 205,80K |
| 2026-07-24 | $35,98 | 0,00 % | $35,99 | $36,55 | $35,24 | 225,40K |
| 2026-07-23 | $35,98 | +1,32 % | $35,40 | $36,32 | $34,87 | 213,90K |
| 2026-07-22 | $35,51 | -0,84 % | $35,75 | $36,60 | $34,88 | 247,60K |
| 2026-07-21 | $35,81 | +1,62 % | $35,77 | $36,27 | $35,48 | 214,50K |
| 2026-07-20 | $35,24 | -0,25 % | $35,82 | $35,90 | $35,05 | 180,70K |
| 2026-07-17 | $35,33 | +0,60 % | $34,30 | $35,61 | $33,90 | 233,10K |
| 2026-07-16 | $35,12 | +0,95 % | $34,67 | $35,25 | $34,61 | 194,70K |
| 2026-07-15 | $34,79 | +2,50 % | $34,45 | $34,98 | $33,76 | 284,90K |
| 2026-07-14 | $33,94 | +3,48 % | $33,46 | $34,06 | $32,89 | 238,70K |
| 2026-07-13 | $32,80 | -0,76 % | $33,19 | $34,10 | $32,72 | 178,50K |
| 2026-07-10 | $33,05 | +3,18 % | $31,71 | $33,59 | $31,71 | 234,90K |
| 2026-07-09 | $32,03 | -0,37 % | $32,42 | $32,84 | $31,98 | 240,50K |
| 2026-07-08 | $32,15 | -0,03 % | $31,76 | $32,34 | $31,49 | 397,40K |
| 2026-07-07 | $32,16 | -1,47 % | $32,50 | $32,76 | $31,20 | 303,10K |
| 2026-07-06 | $32,64 | +1,94 % | $32,21 | $33,00 | $32,02 | 251,50K |
| 2026-07-02 | $32,02 | -0,37 % | $32,32 | $33,44 | $31,48 | 336,90K |
| 2026-07-01 | $32,14 | -4,29 % | $33,31 | $33,32 | $32,10 | 395,10K |
| 2026-06-30 | $33,58 | -4,49 % | $35,23 | $35,44 | $33,47 | 417,90K |
| 2026-06-29 | $35,16 | -8,84 % | $37,90 | $38,14 | $34,64 | 557,80K |
| 2026-06-26 | $38,57 | +4,72 % | $36,06 | $38,77 | $35,84 | 1,40M |
| 2026-06-25 | $36,83 | -7,04 % | $38,03 | $38,86 | $35,00 | 537,50K |
| 2026-06-24 | $39,62 | -0,35 % | $40,20 | $41,31 | $39,52 | 484,40K |
| 2026-06-23 | $39,76 | -1,14 % | $39,44 | $40,15 | $39,26 | 229,60K |
| 2026-06-22 | $40,22 | -1,25 % | $40,51 | $41,08 | $39,61 | 285,00K |
| 2026-06-18 | $40,73 | +3,90 % | $39,56 | $40,81 | $38,62 | 1,03M |
| 2026-06-17 | $39,20 | -3,57 % | $40,42 | $41,56 | $39,01 | 285,80K |
| 2026-06-16 | $40,65 | -2,49 % | $42,30 | $43,05 | $40,30 | 261,70K |
| 2026-06-15 | $41,69 | -4,05 % | $44,15 | $44,55 | $41,67 | 253,20K |
| 2026-06-12 | $43,45 | -0,11 % | $43,94 | $44,94 | $43,11 | 188,00K |
| 2026-06-11 | $43,50 | +5,89 % | $41,80 | $43,52 | $41,19 | 294,00K |
| 2026-06-10 | $41,08 | -2,10 % | $41,92 | $42,25 | $41,00 | 318,50K |
| 2026-06-09 | $41,96 | +0,94 % | $42,29 | $42,77 | $40,47 | 210,50K |
| 2026-06-08 | $41,57 | +0,12 % | $42,17 | $42,77 | $41,31 | 257,30K |
| 2026-06-05 | $41,52 | -2,99 % | $42,26 | $42,50 | $40,68 | 229,10K |
| 2026-06-04 | $42,80 | +1,45 % | $42,02 | $42,92 | $41,37 | 256,00K |
| 2026-06-03 | $42,19 | -3,68 % | $43,06 | $43,58 | $42,12 | 174,30K |
| 2026-06-02 | $43,80 | +2,65 % | $42,64 | $45,07 | $42,64 | 252,90K |
| 2026-06-01 | $42,67 | +1,14 % | $41,92 | $43,08 | $41,03 | 192,10K |
| 2026-05-29 | $42,19 | +0,02 % | $42,08 | $42,52 | $41,22 | 194,60K |
| 2026-05-28 | $42,18 | -0,21 % | $41,79 | $42,21 | $40,65 | 146,50K |
| 2026-05-27 | $42,27 | +2,40 % | $41,45 | $42,66 | $41,36 | 177,20K |
| 2026-05-26 | $41,28 | +2,97 % | $40,87 | $41,78 | $40,57 | 273,80K |
| 2026-05-22 | $40,09 | +2,79 % | $39,00 | $40,47 | $39,00 | 261,10K |