Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,13 | 14,32 | 0,00 | 13,92 | -2,08% | - |
| 25.02.2021 | 14,38 | 14,55 | 14,21 | 14,21 | -3,73% | - |
| 24.02.2021 | 14,46 | 14,78 | 0,00 | 14,76 | 3,33% | - |
| 23.02.2021 | 14,19 | 14,40 | 14,06 | 14,29 | 0,39% | - |
| 22.02.2021 | 13,55 | 14,28 | 13,54 | 14,23 | 7,40% | - |
| 19.02.2021 | 13,01 | 13,36 | 13,00 | 13,25 | 2,04% | - |
| 18.02.2021 | 13,13 | 13,18 | 12,89 | 12,99 | -1,96% | - |
| 17.02.2021 | 0,00 | 13,28 | 0,00 | 13,25 | -2,21% | - |
| 16.02.2021 | 13,83 | 13,83 | 13,47 | 13,55 | -1,88% | - |
| 12.02.2021 | 13,86 | 13,98 | 13,71 | 13,81 | 1,88% | - |
| 11.02.2021 | 13,87 | 13,91 | 13,44 | 13,55 | -0,91% | - |
| 10.02.2021 | 13,76 | 13,94 | 13,48 | 13,68 | -1,55% | - |
| 09.02.2021 | 13,83 | 14,08 | 13,77 | 13,89 | -0,47% | - |
| 08.02.2021 | 13,98 | 14,04 | 13,73 | 13,96 | 1,05% | - |
| 05.02.2021 | 14,05 | 14,14 | 13,73 | 13,81 | -2,16% | - |
| 04.02.2021 | 13,95 | 14,32 | 13,95 | 14,12 | 4,63% | - |
| 03.02.2021 | 13,27 | 13,53 | 13,15 | 13,49 | -0,26% | - |
| 02.02.2021 | 13,35 | 13,62 | 13,27 | 13,53 | 1,27% | - |
| 01.02.2021 | 13,36 | 13,36 | 13,36 | 13,36 | 2,89% | - |
| 29.01.2021 | 13,19 | 13,31 | 12,91 | 12,98 | -2,48% | - |
| 28.01.2021 | 13,24 | 13,50 | 13,19 | 13,31 | 0,26% | - |
| 27.01.2021 | 13,18 | 13,46 | 13,17 | 13,28 | -1,99% | - |
| 26.01.2021 | 13,56 | 13,62 | 13,29 | 13,55 | 0,74% | - |
| 25.01.2021 | 13,67 | 13,74 | 13,32 | 13,45 | -2,75% | - |
| 22.01.2021 | 13,17 | 13,86 | 13,08 | 13,83 | 2,67% | - |
| 21.01.2021 | 13,48 | 13,48 | 13,45 | 13,47 | 0,04% | - |
| 20.01.2021 | 13,46 | 13,56 | 13,28 | 13,46 | 0,79% | - |
| 19.01.2021 | 13,19 | 13,40 | 13,19 | 13,36 | 1,29% | - |
| 15.01.2021 | 13,26 | 13,38 | 13,13 | 13,19 | -1,42% | - |
| 14.01.2021 | 13,72 | 13,74 | 13,36 | 13,38 | -0,52% | - |
| 13.01.2021 | 13,35 | 13,54 | 13,24 | 13,45 | -0,55% | - |
| 12.01.2021 | 13,13 | 13,67 | 13,07 | 13,52 | 5,21% | - |
| 11.01.2021 | 13,10 | 13,10 | 12,74 | 12,85 | -3,09% | - |
| 08.01.2021 | 13,00 | 13,32 | 12,83 | 13,26 | -0,60% | - |
| 07.01.2021 | 13,30 | 13,39 | 13,06 | 13,34 | -0,97% | - |
| 06.01.2021 | 13,49 | 13,73 | 13,16 | 13,47 | 3,10% | - |
| 05.01.2021 | 13,03 | 13,24 | 12,86 | 13,07 | 2,43% | - |
| 04.01.2021 | 13,19 | 13,20 | 12,65 | 12,76 | -6,04% | - |
| 31.12.2020 | 13,48 | 13,65 | 13,40 | 13,58 | 1,53% | - |
| 30.12.2020 | 13,27 | 13,43 | 13,18 | 13,37 | 2,30% | - |
| 29.12.2020 | 12,95 | 13,08 | 12,79 | 13,07 | -2,86% | - |
| 28.12.2020 | 13,62 | 13,62 | 13,03 | 13,46 | 1,78% | - |
| 24.12.2020 | 13,09 | 13,69 | 13,02 | 13,22 | 1,46% | - |
| 23.12.2020 | 12,73 | 13,13 | 12,72 | 13,03 | 3,13% | - |
| 22.12.2020 | 12,66 | 12,87 | 12,32 | 12,64 | 1,53% | - |
| 21.12.2020 | 12,27 | 12,82 | 12,22 | 12,45 | -8,89% | - |
| 18.12.2020 | 12,90 | 13,87 | 12,86 | 13,66 | 12,38% | - |
| 17.12.2020 | 13,15 | 13,64 | 11,24 | 12,16 | -8,71% | - |
| 16.12.2020 | 13,61 | 13,67 | 13,32 | 13,32 | -2,31% | - |
| 15.12.2020 | 13,18 | 13,77 | 13,15 | 13,63 | 6,07% | - |
| 14.12.2020 | 12,75 | 13,06 | 12,73 | 12,85 | 1,42% | - |
| 11.12.2020 | 12,47 | 13,96 | 12,47 | 12,67 | -5,06% | - |
| 10.12.2020 | 13,34 | 13,35 | 13,34 | 13,35 | -2,06% | - |
| 09.12.2020 | 13,64 | 13,64 | 13,62 | 13,63 | 2,21% | - |
| 08.12.2020 | 13,15 | 13,64 | 13,13 | 13,33 | 1,21% | - |
| 07.12.2020 | 13,33 | 13,47 | 0,00 | 13,17 | -0,79% | - |
| 04.12.2020 | 12,89 | 13,29 | 12,75 | 13,28 | 2,19% | - |
| 03.12.2020 | 12,56 | 12,99 | 11,30 | 12,99 | 4,09% | - |
| 02.12.2020 | 12,51 | 12,59 | 12,26 | 12,48 | -1,62% | - |
| 01.12.2020 | 12,51 | 13,95 | 12,48 | 12,69 | 0,24% | - |
| 30.11.2020 | 12,27 | 13,47 | 12,14 | 12,66 | -0,94% | - |
| 27.11.2020 | 12,78 | 13,08 | 12,56 | 12,78 | 0,51% | - |
| 25.11.2020 | 13,03 | 13,18 | 12,70 | 12,71 | -4,40% | - |
| 24.11.2020 | 13,09 | 13,33 | 12,97 | 13,30 | 5,35% | - |
| 23.11.2020 | 12,57 | 12,82 | 12,55 | 12,62 | 1,16% | - |
| 20.11.2020 | 12,24 | 12,48 | 12,19 | 12,48 | 2,89% | - |
| 19.11.2020 | 12,39 | 12,39 | 12,11 | 12,13 | -2,53% | - |
| 18.11.2020 | 12,99 | 13,02 | 12,44 | 12,44 | -2,51% | - |
| 17.11.2020 | 12,41 | 12,83 | 12,41 | 12,76 | -2,03% | - |
| 16.11.2020 | 12,86 | 13,13 | 12,84 | 13,03 | 6,54% | - |
| 13.11.2020 | 12,21 | 12,33 | 12,05 | 12,23 | 3,43% | - |
| 12.11.2020 | 11,75 | 12,13 | 11,65 | 11,82 | -4,29% | - |
| 11.11.2020 | 12,38 | 12,38 | 12,35 | 12,35 | -2,10% | - |
| 10.11.2020 | 12,82 | 12,82 | 0,00 | 12,62 | 1,73% | - |
| 09.11.2020 | 12,31 | 12,56 | 11,89 | 12,40 | 17,93% | - |
| 06.11.2020 | 10,96 | 10,97 | 10,44 | 10,52 | -2,73% | - |
| 05.11.2020 | 10,82 | 10,98 | 10,76 | 10,81 | 2,61% | - |
| 04.11.2020 | 10,82 | 10,92 | 10,46 | 10,54 | -5,56% | - |
| 03.11.2020 | 11,19 | 11,30 | 10,95 | 11,16 | 3,14% | - |
| 02.11.2020 | 10,65 | 10,93 | 10,58 | 10,82 | 3,94% | - |
| 30.10.2020 | 10,70 | 10,70 | 10,37 | 10,41 | -2,53% | - |
| 29.10.2020 | 10,65 | 10,93 | 10,52 | 10,68 | -0,97% | - |
| 28.10.2020 | 10,78 | 11,06 | 10,66 | 10,78 | -2,80% | - |
| 27.10.2020 | 11,29 | 11,32 | 11,06 | 11,09 | -2,85% | - |
| 26.10.2020 | 11,74 | 11,74 | 11,32 | 11,42 | -5,93% | - |
| 23.10.2020 | 11,78 | 12,14 | 11,78 | 12,14 | 2,80% | - |
| 22.10.2020 | 11,81 | 11,95 | 11,62 | 11,81 | 1,29% | - |
| 21.10.2020 | 12,03 | 12,09 | 11,66 | 11,66 | -3,48% | - |
| 20.10.2020 | 12,26 | 12,31 | 12,07 | 12,08 | 1,64% | - |
| 19.10.2020 | 12,28 | 12,41 | 11,83 | 11,88 | -2,10% | - |
| 16.10.2020 | 12,03 | 12,25 | 11,95 | 12,14 | 3,76% | - |
| 15.10.2020 | 11,50 | 11,99 | 11,48 | 11,70 | -0,55% | - |
| 14.10.2020 | 12,09 | 12,16 | 11,76 | 11,76 | -0,68% | - |
| 13.10.2020 | 11,69 | 11,94 | 11,69 | 11,84 | 0,47% | - |
| 12.10.2020 | 11,74 | 11,89 | 11,71 | 11,79 | 2,70% | - |
| 09.10.2020 | 11,47 | 11,59 | 11,32 | 11,48 | 0,44% | - |
| 08.10.2020 | 11,46 | 11,58 | 11,32 | 11,43 | 0,40% | - |
| 07.10.2020 | 12,03 | 12,03 | 11,38 | 11,38 | -0,74% | - |
| 06.10.2020 | 11,34 | 11,74 | 11,34 | 11,47 | 0,84% | - |
| 05.10.2020 | 11,38 | 11,39 | 11,37 | 11,37 | -1,60% | - |