37,480€
1,60%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 36,54 | 36,54 | 36,54 | 36,54 | -0,95% | 220,00 |
| 13.03.2025 | 37,05 | 37,60 | 36,30 | 36,89 | -0,46% | - |
| 12.03.2025 | 38,22 | 38,63 | 37,04 | 37,06 | -1,12% | - |
| 11.03.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -1,34% | 1,00 |
| 10.03.2025 | 38,78 | 38,99 | 37,63 | 37,99 | -2,21% | - |
| 07.03.2025 | 37,35 | 39,00 | 37,02 | 38,85 | 2,72% | - |
| 06.03.2025 | 36,50 | 37,82 | 36,50 | 37,82 | 2,00% | 112,00 |
| 05.03.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -2,63% | 18,00 |
| 04.03.2025 | 39,08 | 39,08 | 37,92 | 38,08 | -5,46% | 300,00 |
| 03.03.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 1,31% | 21,00 |
| 28.02.2025 | 39,76 | 39,76 | 39,76 | 39,76 | 0,00% | 100,00 |
| 27.02.2025 | 39,48 | 40,00 | 39,48 | 39,76 | -1,24% | 479,00 |
| 26.02.2025 | 40,71 | 41,23 | 40,05 | 40,26 | -0,10% | - |
| 25.02.2025 | 40,64 | 40,64 | 40,30 | 40,30 | -1,35% | 250,00 |
| 24.02.2025 | 40,57 | 41,44 | 40,36 | 40,85 | -0,37% | - |
| 21.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 10,00 |
| 20.02.2025 | 41,19 | 41,74 | 40,97 | 41,40 | 0,10% | - |
| 19.02.2025 | 41,60 | 41,77 | 40,97 | 41,36 | -0,60% | - |
| 18.02.2025 | 42,06 | 42,24 | 41,29 | 41,61 | -0,83% | - |
| 17.02.2025 | 41,86 | 41,99 | 41,82 | 41,96 | 1,06% | - |
| 14.02.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 3,70% | 120,00 |
| 13.02.2025 | 40,28 | 40,28 | 40,04 | 40,04 | -0,77% | 292,00 |
| 12.02.2025 | 41,68 | 41,69 | 40,33 | 40,35 | -3,00% | - |
| 11.02.2025 | 41,04 | 41,62 | 40,94 | 41,60 | 0,80% | 292,00 |
| 10.02.2025 | 40,19 | 41,61 | 40,15 | 41,27 | 3,02% | - |
| 07.02.2025 | 39,96 | 40,06 | 39,96 | 40,06 | -0,64% | 250,00 |
| 06.02.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 0,35% | 12,00 |
| 05.02.2025 | 40,20 | 40,20 | 40,18 | 40,18 | -0,77% | 25,00 |
| 04.02.2025 | 40,02 | 40,50 | 39,77 | 40,49 | 1,23% | - |
| 03.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -4,17% | 30,00 |
| 31.01.2025 | 41,74 | 41,74 | 41,74 | 41,74 | 4,77% | 19,00 |
| 30.01.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -0,25% | 90,00 |
| 29.01.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -1,38% | 10,00 |
| 28.01.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 0,62% | 50,00 |
| 27.01.2025 | 39,63 | 41,01 | 39,15 | 40,25 | 0,98% | - |
| 24.01.2025 | 39,58 | 39,96 | 38,56 | 39,86 | 0,20% | - |
| 23.01.2025 | 40,19 | 40,33 | 39,46 | 39,78 | -0,95% | - |
| 22.01.2025 | 40,78 | 40,86 | 40,05 | 40,16 | -1,28% | - |
| 21.01.2025 | 40,60 | 40,91 | 40,43 | 40,68 | 0,49% | - |
| 20.01.2025 | 40,77 | 40,80 | 40,42 | 40,48 | -0,25% | - |
| 17.01.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 1,35% | 10,00 |
| 16.01.2025 | 40,04 | 40,04 | 40,04 | 40,04 | -1,11% | 1,00 |
| 15.01.2025 | 40,21 | 40,98 | 40,14 | 40,49 | 0,85% | - |
| 14.01.2025 | 39,83 | 40,33 | 39,43 | 40,15 | 0,60% | - |
| 13.01.2025 | 38,72 | 39,91 | 38,47 | 39,91 | 3,23% | - |
| 10.01.2025 | 38,41 | 38,72 | 37,74 | 38,66 | 0,70% | - |
| 09.01.2025 | 38,37 | 38,43 | 38,29 | 38,39 | -0,23% | - |
| 08.01.2025 | 38,50 | 38,50 | 38,48 | 38,48 | -0,36% | 30,00 |
| 07.01.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 0,10% | 4,00 |
| 06.01.2025 | 38,56 | 39,26 | 38,25 | 38,58 | -0,13% | - |
| 03.01.2025 | 37,97 | 38,86 | 37,51 | 38,63 | 1,71% | - |
| 02.01.2025 | 38,77 | 39,60 | 37,81 | 37,98 | -1,50% | - |
| 30.12.2024 | 38,78 | 38,78 | 38,56 | 38,56 | -1,43% | 145,00 |
| 27.12.2024 | 39,68 | 39,68 | 39,12 | 39,12 | -0,94% | 73,00 |
| 23.12.2024 | 39,19 | 39,62 | 38,55 | 39,49 | -1,52% | - |
| 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 |