35,970€
2,36%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,62 | 35,93 | 35,37 | 35,91 | 2,19% | 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% | - |
| 02.08.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -6,86% | 1,00 |
| 01.08.2024 | 45,68 | 46,62 | 45,68 | 46,62 | 0,93% | 17,00 |
| 31.07.2024 | 45,92 | 47,56 | 45,48 | 46,19 | 0,41% | - |
| 30.07.2024 | 46,80 | 47,03 | 45,42 | 46,00 | -0,99% | - |
| 29.07.2024 | 46,46 | 46,46 | 46,46 | 46,46 | -0,75% | 50,00 |
| 26.07.2024 | 46,26 | 47,08 | 45,63 | 46,81 | 0,19% | - |
| 25.07.2024 | 44,52 | 46,72 | 44,52 | 46,72 | 2,05% | 103,00 |
| 24.07.2024 | 45,32 | 45,78 | 45,32 | 45,78 | -0,52% | 145,00 |
| 23.07.2024 | 44,62 | 46,02 | 44,62 | 46,02 | 2,52% | 26,00 |
| 22.07.2024 | 44,55 | 45,03 | 44,13 | 44,89 | 0,70% | - |
| 19.07.2024 | 45,38 | 45,39 | 44,32 | 44,58 | -1,46% | - |
| 18.07.2024 | 45,14 | 46,13 | 44,66 | 45,24 | 0,09% | - |
| 17.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 4,44% | 40,00 |
| 16.07.2024 | 43,28 | 43,28 | 43,28 | 43,28 | -1,12% | 50,00 |
| 15.07.2024 | 44,02 | 45,02 | 43,63 | 43,77 | 3,38% | - |
| 12.07.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -0,84% | 4,00 |
| 11.07.2024 | 39,48 | 42,70 | 39,48 | 42,70 | 6,46% | 245,00 |
| 10.07.2024 | 39,94 | 40,33 | 39,79 | 40,11 | 0,28% | - |
| 09.07.2024 | 40,42 | 40,42 | 40,00 | 40,00 | -3,75% | 47,00 |
| 08.07.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 0,68% | 4,00 |
| 05.07.2024 | 43,16 | 43,16 | 41,28 | 41,28 | -2,41% | 50,00 |
| 04.07.2024 | 42,30 | 42,30 | 42,30 | 42,30 | -1,49% | 30,00 |
| 03.07.2024 | 42,16 | 42,94 | 42,16 | 42,94 | 2,02% | 126,00 |
| 02.07.2024 | 42,16 | 42,34 | 41,43 | 42,09 | -1,80% | - |
| 01.07.2024 | 44,56 | 44,56 | 42,86 | 42,86 | -2,86% | 6,00 |
| 28.06.2024 | 43,92 | 44,56 | 43,51 | 44,12 | 0,43% | - |
| 27.06.2024 | 45,24 | 45,28 | 43,14 | 43,93 | -3,51% | - |
| 26.06.2024 | 43,55 | 45,74 | 43,40 | 45,53 | -2,69% | - |
| 25.06.2024 | 47,82 | 48,00 | 46,66 | 46,79 | -1,62% | - |
| 24.06.2024 | 47,56 | 47,56 | 47,56 | 47,56 | 0,98% | 90,00 |
| 21.06.2024 | 47,34 | 47,48 | 46,17 | 47,10 | -0,38% | - |
| 20.06.2024 | 48,08 | 48,73 | 47,06 | 47,28 | -2,52% | - |
| 19.06.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 0,96% | 20,00 |