39,100€
-1,59%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,79 | 40,11 | 38,85 | 38,98 | -1,89% | - |
| 19.12.2024 | 40,72 | 41,36 | 39,58 | 39,73 | -1,93% | - |
| 18.12.2024 | 40,75 | 43,85 | 40,17 | 40,51 | -2,10% | 150,00 |
| 17.12.2024 | 36,73 | 42,07 | 36,14 | 41,38 | 12,66% | 125,00 |
| 16.12.2024 | 37,36 | 37,51 | 36,45 | 36,73 | -1,58% | - |
| 13.12.2024 | 37,36 | 37,54 | 36,78 | 37,32 | -0,59% | - |
| 12.12.2024 | 38,94 | 38,98 | 37,12 | 37,54 | -3,79% | - |
| 11.12.2024 | 38,86 | 39,41 | 38,81 | 39,02 | 0,10% | - |
| 10.12.2024 | 39,33 | 39,44 | 38,52 | 38,98 | -0,89% | - |
| 09.12.2024 | 38,61 | 40,06 | 38,58 | 39,33 | 1,63% | - |
| 06.12.2024 | 38,63 | 39,62 | 38,51 | 38,70 | 0,23% | - |
| 05.12.2024 | 39,54 | 39,54 | 38,21 | 38,61 | -2,50% | - |
| 04.12.2024 | 39,38 | 39,67 | 38,83 | 39,60 | 0,71% | - |
| 03.12.2024 | 39,88 | 40,05 | 38,86 | 39,32 | -1,50% | 2,00 |
| 02.12.2024 | 38,68 | 40,01 | 38,68 | 39,92 | 3,05% | - |
| 29.11.2024 | 38,61 | 39,15 | 38,43 | 38,74 | 0,34% | - |
| 28.11.2024 | 38,46 | 38,66 | 38,46 | 38,61 | 0,34% | - |
| 27.11.2024 | 38,30 | 39,12 | 38,03 | 38,48 | 0,63% | - |
| 26.11.2024 | 39,16 | 39,27 | 38,11 | 38,24 | -2,40% | - |
| 25.11.2024 | 38,80 | 40,19 | 38,61 | 39,18 | 0,98% | - |
| 22.11.2024 | 37,53 | 39,03 | 36,40 | 38,80 | 2,86% | - |
| 21.11.2024 | 36,62 | 38,10 | 36,54 | 37,72 | 3,00% | - |
| 20.11.2024 | 36,34 | 37,14 | 36,34 | 36,62 | 0,88% | - |
| 19.11.2024 | 37,41 | 37,57 | 36,18 | 36,30 | -3,02% | - |
| 18.11.2024 | 38,04 | 38,61 | 37,35 | 37,43 | -1,50% | - |
| 15.11.2024 | 38,69 | 38,81 | 37,98 | 38,00 | -1,83% | - |
| 14.11.2024 | 38,69 | 39,34 | 38,12 | 38,71 | 0,05% | - |
| 13.11.2024 | 39,15 | 39,70 | 38,55 | 38,69 | -1,00% | - |
| 12.11.2024 | 40,23 | 40,44 | 38,97 | 39,08 | -2,67% | - |
| 11.11.2024 | 39,56 | 40,71 | 39,55 | 40,15 | 1,49% | - |
| 08.11.2024 | 39,29 | 39,92 | 38,90 | 39,56 | 0,58% | - |
| 07.11.2024 | 40,47 | 40,51 | 38,72 | 39,33 | -2,77% | - |
| 06.11.2024 | 36,54 | 41,42 | 36,54 | 40,45 | 12,55% | - |
| 05.11.2024 | 35,59 | 35,98 | 35,22 | 35,94 | 1,04% | - |
| 04.11.2024 | 35,70 | 36,36 | 35,09 | 35,57 | -0,64% | - |
| 01.11.2024 | 35,20 | 35,85 | 35,20 | 35,80 | 1,59% | - |
| 31.10.2024 | 35,98 | 35,98 | 35,17 | 35,24 | -2,00% | - |
| 30.10.2024 | 36,12 | 37,13 | 35,67 | 35,96 | -0,39% | - |
| 29.10.2024 | 36,80 | 36,80 | 35,88 | 36,10 | -1,80% | - |
| 28.10.2024 | 35,97 | 36,84 | 35,94 | 36,76 | 2,31% | - |
| 25.10.2024 | 35,65 | 36,28 | 35,57 | 35,93 | 0,79% | - |
| 24.10.2024 | 35,99 | 36,15 | 35,46 | 35,65 | -1,00% | - |
| 23.10.2024 | 36,95 | 37,05 | 35,95 | 36,01 | -2,70% | - |
| 22.10.2024 | 38,12 | 38,19 | 36,97 | 37,01 | -3,01% | - |
| 21.10.2024 | 38,46 | 38,89 | 38,11 | 38,16 | -0,55% | - |
| 18.10.2024 | 38,47 | 38,60 | 37,87 | 38,37 | 0,10% | - |
| 17.10.2024 | 37,78 | 38,57 | 37,73 | 38,33 | 1,70% | - |
| 16.10.2024 | 37,02 | 38,33 | 36,93 | 37,69 | 1,65% | - |
| 15.10.2024 | 36,97 | 37,94 | 36,94 | 37,08 | 0,30% | - |
| 14.10.2024 | 36,84 | 37,18 | 36,39 | 36,97 | 0,24% | - |
| 11.10.2024 | 35,88 | 37,04 | 35,78 | 36,88 | 2,50% | - |
| 10.10.2024 | 36,20 | 36,31 | 35,51 | 35,98 | -0,61% | - |
| 09.10.2024 | 37,90 | 38,16 | 35,84 | 36,20 | -4,64% | - |
| 08.10.2024 | 38,08 | 38,14 | 37,43 | 37,96 | -0,37% | - |
| 07.10.2024 | 38,14 | 38,23 | 37,43 | 38,10 | -0,10% | - |
| 04.10.2024 | 37,25 | 38,40 | 37,06 | 38,14 | 2,22% | - |
| 03.10.2024 | 37,45 | 37,52 | 36,67 | 37,31 | -0,27% | - |
| 02.10.2024 | 37,19 | 37,56 | 36,94 | 37,41 | 0,75% | - |
| 01.10.2024 | 37,23 | 37,51 | 36,40 | 37,13 | -0,32% | 128,00 |
| 30.09.2024 | 36,55 | 37,32 | 36,22 | 37,25 | 1,75% | - |
| 27.09.2024 | 35,86 | 37,53 | 35,86 | 36,61 | 1,98% | - |
| 26.09.2024 | 38,39 | 39,23 | 35,83 | 35,90 | -6,87% | - |
| 25.09.2024 | 38,87 | 41,40 | 38,46 | 38,55 | 0,63% | - |
| 24.09.2024 | 40,07 | 40,83 | 38,10 | 38,31 | -4,30% | - |
| 23.09.2024 | 41,06 | 41,97 | 39,58 | 40,03 | -2,46% | - |
| 20.09.2024 | 41,71 | 42,10 | 40,70 | 41,04 | -1,49% | - |
| 19.09.2024 | 40,81 | 42,05 | 40,66 | 41,66 | 2,18% | - |
| 18.09.2024 | 41,09 | 41,86 | 40,50 | 40,77 | -0,75% | - |
| 17.09.2024 | 40,57 | 41,72 | 40,56 | 41,08 | 1,16% | - |
| 16.09.2024 | 40,82 | 41,43 | 40,40 | 40,61 | -0,66% | 25,00 |
| 13.09.2024 | 39,89 | 41,46 | 39,71 | 40,88 | 2,53% | - |
| 12.09.2024 | 39,38 | 39,98 | 39,11 | 39,87 | 1,09% | - |
| 11.09.2024 | 38,74 | 39,47 | 37,77 | 39,44 | 1,81% | - |
| 10.09.2024 | 38,90 | 39,00 | 38,07 | 38,74 | -0,41% | - |
| 09.09.2024 | 38,74 | 39,50 | 38,49 | 38,90 | 0,26% | - |
| 06.09.2024 | 39,02 | 39,73 | 38,67 | 38,80 | -0,56% | - |
| 05.09.2024 | 39,13 | 39,41 | 38,74 | 39,02 | -0,51% | - |
| 04.09.2024 | 39,50 | 39,53 | 38,90 | 39,22 | -0,46% | - |
| 03.09.2024 | 41,46 | 41,46 | 39,35 | 39,40 | -4,97% | - |
| 02.09.2024 | 41,42 | 41,46 | 41,26 | 41,46 | 0,10% | - |
| 30.08.2024 | 41,14 | 41,73 | 40,87 | 41,42 | 0,78% | - |
| 29.08.2024 | 40,57 | 41,62 | 40,39 | 41,10 | 1,11% | - |
| 28.08.2024 | 41,08 | 41,56 | 40,57 | 40,65 | -1,00% | - |
| 27.08.2024 | 41,64 | 41,66 | 40,88 | 41,06 | -1,44% | - |
| 26.08.2024 | 41,44 | 42,46 | 41,23 | 41,66 | 0,48% | - |
| 23.08.2024 | 40,43 | 42,19 | 40,17 | 41,46 | 2,60% | 10,00 |
| 22.08.2024 | 40,75 | 40,94 | 40,38 | 40,41 | -0,88% | - |
| 21.08.2024 | 39,88 | 40,91 | 39,70 | 40,77 | 2,23% | - |
| 20.08.2024 | 40,35 | 40,44 | 39,68 | 39,88 | -1,16% | - |
| 19.08.2024 | 40,07 | 40,96 | 39,82 | 40,35 | 0,50% | - |
| 16.08.2024 | 40,46 | 40,83 | 40,08 | 40,15 | -0,86% | - |
| 15.08.2024 | 39,24 | 41,15 | 39,24 | 40,50 | 2,79% | - |
| 14.08.2024 | 39,78 | 39,82 | 38,94 | 39,40 | -1,20% | - |
| 13.08.2024 | 39,56 | 40,15 | 39,24 | 39,88 | 0,96% | - |
| 12.08.2024 | 40,25 | 40,33 | 39,13 | 39,50 | -2,06% | - |
| 09.08.2024 | 40,31 | 40,61 | 40,00 | 40,33 | 0,05% | - |
| 08.08.2024 | 40,37 | 41,24 | 40,12 | 40,31 | -0,35% | 59,00 |
| 07.08.2024 | 41,26 | 42,18 | 40,17 | 40,45 | -1,96% | - |
| 06.08.2024 | 41,11 | 42,21 | 40,51 | 41,26 | 0,41% | - |
| 05.08.2024 | 41,99 | 49,81 | 39,29 | 41,09 | -2,61% | - |