39,080€
-1,91%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,65% | 10,00 |
| 19.12.2024 | 40,00 | 40,00 | 39,84 | 39,84 | -4,60% | 161,00 |
| 18.12.2024 | 40,50 | 43,34 | 40,32 | 41,76 | 14,47% | 865,00 |
| 17.12.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -1,46% | 30,00 |
| 16.12.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -0,96% | 10,00 |
| 13.12.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,32% | 12,00 |
| 12.12.2024 | 38,80 | 38,98 | 37,12 | 37,50 | -3,77% | - |
| 11.12.2024 | 38,86 | 39,41 | 38,81 | 38,97 | -0,59% | - |
| 10.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,31% | 50,00 |
| 09.12.2024 | 39,72 | 39,72 | 39,72 | 39,72 | 2,64% | 35,00 |
| 06.12.2024 | 38,64 | 39,32 | 38,51 | 38,70 | 0,26% | - |
| 05.12.2024 | 39,52 | 39,52 | 38,21 | 38,60 | -1,88% | - |
| 04.12.2024 | 39,34 | 39,34 | 39,34 | 39,34 | -0,41% | 1,00 |
| 03.12.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,98% | 2,00 |
| 02.12.2024 | 38,86 | 40,00 | 38,72 | 39,89 | 2,94% | - |
| 29.11.2024 | 38,51 | 39,01 | 38,43 | 38,75 | 0,39% | - |
| 28.11.2024 | 38,56 | 38,62 | 38,52 | 38,60 | 0,42% | - |
| 27.11.2024 | 38,35 | 39,06 | 38,03 | 38,44 | 0,55% | - |
| 26.11.2024 | 39,24 | 39,26 | 38,11 | 38,23 | -1,06% | - |
| 25.11.2024 | 38,44 | 38,64 | 38,44 | 38,64 | -0,62% | 20,00 |
| 22.11.2024 | 37,58 | 38,88 | 36,40 | 38,88 | 3,35% | 945,00 |
| 21.11.2024 | 37,12 | 37,62 | 37,12 | 37,62 | 1,29% | 154,00 |
| 20.11.2024 | 36,80 | 37,14 | 36,80 | 37,14 | 2,20% | 220,00 |
| 19.11.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -5,41% | 36,00 |
| 18.11.2024 | 38,42 | 38,42 | 38,42 | 38,42 | 1,11% | 10,00 |
| 15.11.2024 | 38,45 | 38,80 | 38,00 | 38,00 | -1,76% | - |
| 14.11.2024 | 38,70 | 38,98 | 38,14 | 38,68 | -0,21% | - |
| 13.11.2024 | 39,06 | 39,62 | 38,61 | 38,76 | -0,92% | - |
| 12.11.2024 | 40,28 | 40,44 | 39,00 | 39,12 | -2,52% | - |
| 11.11.2024 | 39,62 | 40,45 | 39,57 | 40,13 | 1,65% | - |
| 08.11.2024 | 39,48 | 39,48 | 39,48 | 39,48 | 0,20% | 350,00 |
| 07.11.2024 | 40,96 | 40,96 | 39,40 | 39,40 | -2,69% | 85,00 |
| 06.11.2024 | 37,28 | 41,43 | 37,25 | 40,49 | 13,48% | - |
| 05.11.2024 | 35,68 | 35,68 | 35,68 | 35,68 | 1,54% | 82,00 |
| 04.11.2024 | 35,14 | 35,14 | 35,14 | 35,14 | 0,57% | 49,00 |
| 01.11.2024 | 34,94 | 34,94 | 34,94 | 34,94 | -0,88% | 10,00 |
| 31.10.2024 | 35,84 | 35,89 | 35,17 | 35,25 | -2,00% | - |
| 30.10.2024 | 36,07 | 36,97 | 35,67 | 35,97 | -0,80% | - |
| 29.10.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -1,41% | 85,00 |
| 28.10.2024 | 36,10 | 36,84 | 35,94 | 36,78 | 0,99% | - |
| 25.10.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 2,42% | 3,00 |
| 24.10.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -4,66% | 150,00 |
| 23.10.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,73% | 8,00 |
| 22.10.2024 | 38,04 | 38,08 | 36,99 | 37,03 | -4,90% | - |
| 21.10.2024 | 38,00 | 38,94 | 38,00 | 38,94 | 1,38% | 102,00 |
| 18.10.2024 | 38,42 | 38,64 | 37,87 | 38,41 | 0,34% | - |
| 17.10.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 1,48% | 119,00 |
| 16.10.2024 | 37,00 | 38,31 | 36,98 | 37,72 | -0,53% | - |
| 15.10.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 2,65% | 150,00 |
| 14.10.2024 | 36,85 | 37,21 | 36,56 | 36,94 | 2,04% | - |
| 11.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,33% | 100,00 |
| 10.10.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -0,06% | 15,00 |
| 09.10.2024 | 38,40 | 38,40 | 36,10 | 36,10 | -4,90% | 50,00 |
| 08.10.2024 | 38,03 | 38,14 | 37,42 | 37,96 | 1,12% | - |
| 07.10.2024 | 38,52 | 38,52 | 37,54 | 37,54 | -0,90% | 6,00 |
| 04.10.2024 | 37,88 | 37,88 | 37,88 | 37,88 | 1,50% | 11,00 |
| 03.10.2024 | 37,22 | 37,52 | 36,74 | 37,32 | -0,24% | - |
| 02.10.2024 | 37,12 | 37,56 | 36,96 | 37,41 | -0,19% | - |
| 01.10.2024 | 36,86 | 37,48 | 36,86 | 37,48 | 3,88% | 12,00 |
| 30.09.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -2,49% | 62,00 |
| 27.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | 40,00 |
| 26.09.2024 | 38,72 | 38,72 | 36,00 | 36,00 | -9,14% | 239,00 |
| 25.09.2024 | 40,60 | 40,60 | 39,62 | 39,62 | -2,17% | 105,00 |
| 24.09.2024 | 40,02 | 40,83 | 39,87 | 40,50 | -2,55% | - |
| 23.09.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 1,22% | 22,00 |
| 20.09.2024 | 41,66 | 41,74 | 40,71 | 41,06 | 0,98% | - |
| 19.09.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 0,15% | 18,00 |
| 18.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,07% | 10,00 |
| 17.09.2024 | 41,04 | 41,04 | 41,04 | 41,04 | 1,23% | 3,00 |
| 16.09.2024 | 40,28 | 40,54 | 40,28 | 40,54 | -0,78% | 124,00 |
| 13.09.2024 | 39,72 | 41,46 | 39,71 | 40,86 | 3,29% | - |
| 12.09.2024 | 39,44 | 39,56 | 39,44 | 39,56 | 3,40% | 135,00 |
| 11.09.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -0,73% | 15,00 |
| 10.09.2024 | 38,24 | 38,54 | 38,24 | 38,54 | -0,85% | 217,00 |
| 09.09.2024 | 38,90 | 39,50 | 38,56 | 38,87 | -0,03% | - |
| 06.09.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -0,31% | 10,00 |
| 05.09.2024 | 38,82 | 39,00 | 38,82 | 39,00 | -0,56% | 43,00 |
| 04.09.2024 | 39,30 | 39,53 | 38,90 | 39,22 | -1,31% | - |
| 03.09.2024 | 40,90 | 40,90 | 39,74 | 39,74 | -4,93% | 46,00 |
| 02.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 2,00 |
| 30.08.2024 | 41,18 | 41,73 | 40,87 | 41,40 | 0,63% | - |
| 29.08.2024 | 40,62 | 41,62 | 40,60 | 41,14 | 1,11% | - |
| 28.08.2024 | 41,22 | 41,39 | 40,58 | 40,69 | -0,22% | - |
| 27.08.2024 | 41,80 | 41,80 | 40,78 | 40,78 | -1,73% | 308,00 |
| 26.08.2024 | 41,50 | 41,50 | 41,50 | 41,50 | -1,19% | 50,00 |
| 23.08.2024 | 40,34 | 42,00 | 40,34 | 42,00 | 4,01% | 133,00 |
| 22.08.2024 | 40,76 | 40,94 | 40,38 | 40,38 | -0,88% | - |
| 21.08.2024 | 39,94 | 40,91 | 39,92 | 40,74 | 1,70% | - |
| 20.08.2024 | 40,82 | 40,82 | 40,06 | 40,06 | -0,69% | 350,00 |
| 19.08.2024 | 40,00 | 40,95 | 39,96 | 40,34 | -0,69% | - |
| 16.08.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,47% | 50,00 |
| 15.08.2024 | 39,34 | 40,97 | 39,26 | 40,43 | 2,85% | - |
| 14.08.2024 | 39,82 | 39,82 | 38,97 | 39,31 | 0,43% | - |
| 13.08.2024 | 39,14 | 39,14 | 39,14 | 39,14 | -1,86% | 25,00 |
| 12.08.2024 | 39,88 | 39,88 | 39,88 | 39,88 | 0,05% | 43,00 |
| 09.08.2024 | 39,84 | 39,86 | 39,84 | 39,86 | -1,07% | 55,00 |
| 08.08.2024 | 40,26 | 41,22 | 40,12 | 40,29 | -1,49% | - |
| 07.08.2024 | 40,64 | 40,90 | 40,64 | 40,90 | -1,78% | 122,00 |
| 06.08.2024 | 41,86 | 41,88 | 41,64 | 41,64 | 1,26% | 200,00 |
| 05.08.2024 | 41,68 | 41,81 | 39,36 | 41,12 | -5,30% | - |