37,320€
1,19%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 36,92 | 37,43 | 36,65 | 37,30 | 1,14% | - |
| 13.03.2025 | 37,06 | 37,60 | 36,30 | 36,88 | -0,43% | - |
| 12.03.2025 | 37,96 | 38,59 | 36,99 | 37,04 | -2,42% | - |
| 11.03.2025 | 37,96 | 38,29 | 37,35 | 37,96 | -0,11% | - |
| 10.03.2025 | 38,94 | 39,01 | 37,62 | 38,00 | -2,19% | - |
| 07.03.2025 | 37,46 | 39,00 | 37,07 | 38,85 | 3,32% | - |
| 06.03.2025 | 37,10 | 37,81 | 36,51 | 37,60 | 1,40% | - |
| 05.03.2025 | 37,24 | 37,67 | 36,47 | 37,08 | -0,67% | - |
| 04.03.2025 | 39,32 | 39,40 | 37,23 | 37,33 | -4,87% | 63,00 |
| 03.03.2025 | 40,49 | 40,76 | 39,22 | 39,24 | -2,90% | - |
| 28.02.2025 | 40,00 | 40,58 | 39,57 | 40,41 | 1,23% | - |
| 27.02.2025 | 40,25 | 40,42 | 39,32 | 39,92 | -0,84% | 130,00 |
| 26.02.2025 | 40,55 | 41,23 | 40,04 | 40,26 | -0,89% | - |
| 25.02.2025 | 40,75 | 41,44 | 40,08 | 40,62 | -0,56% | - |
| 24.02.2025 | 40,55 | 41,43 | 40,23 | 40,85 | 0,99% | - |
| 21.02.2025 | 41,44 | 41,95 | 40,28 | 40,45 | -2,29% | - |
| 20.02.2025 | 41,32 | 41,74 | 40,88 | 41,40 | 0,10% | - |
| 19.02.2025 | 41,58 | 41,77 | 40,76 | 41,36 | -0,65% | - |
| 18.02.2025 | 41,80 | 42,24 | 41,29 | 41,63 | -0,64% | - |
| 17.02.2025 | 41,82 | 41,99 | 41,80 | 41,90 | 0,38% | - |
| 14.02.2025 | 41,32 | 41,94 | 41,15 | 41,74 | 0,89% | - |
| 13.02.2025 | 41,70 | 41,77 | 40,06 | 41,37 | 2,58% | 150,00 |
| 12.02.2025 | 41,70 | 41,70 | 40,30 | 40,33 | -3,15% | - |
| 11.02.2025 | 40,19 | 41,84 | 40,19 | 41,64 | 0,92% | - |
| 10.02.2025 | 40,07 | 41,61 | 40,07 | 41,26 | 2,92% | - |
| 07.02.2025 | 40,34 | 40,58 | 39,76 | 40,09 | -0,57% | - |
| 06.02.2025 | 40,78 | 41,25 | 40,24 | 40,32 | -1,06% | - |
| 05.02.2025 | 40,50 | 40,77 | 40,08 | 40,75 | 0,64% | - |
| 04.02.2025 | 40,11 | 40,54 | 39,77 | 40,49 | 0,75% | - |
| 03.02.2025 | 40,09 | 40,61 | 39,60 | 40,19 | -0,37% | - |
| 31.01.2025 | 41,70 | 41,99 | 40,27 | 40,34 | -2,96% | - |
| 30.01.2025 | 39,67 | 42,73 | 39,67 | 41,57 | 4,82% | - |
| 29.01.2025 | 40,15 | 40,59 | 39,44 | 39,66 | -1,00% | - |
| 28.01.2025 | 40,22 | 40,77 | 40,04 | 40,06 | -0,55% | - |
| 27.01.2025 | 39,80 | 41,01 | 39,15 | 40,28 | 1,05% | - |
| 24.01.2025 | 39,78 | 39,95 | 38,56 | 39,86 | 0,20% | - |
| 23.01.2025 | 40,21 | 40,33 | 39,46 | 39,78 | -0,95% | - |
| 22.01.2025 | 40,70 | 40,88 | 40,00 | 40,16 | -1,40% | - |
| 21.01.2025 | 40,46 | 41,10 | 40,43 | 40,73 | 0,69% | - |
| 20.01.2025 | 40,78 | 40,80 | 40,39 | 40,45 | -1,20% | - |
| 17.01.2025 | 40,60 | 41,28 | 40,48 | 40,94 | 0,76% | - |
| 16.01.2025 | 40,52 | 40,68 | 39,89 | 40,63 | 0,35% | - |
| 15.01.2025 | 40,14 | 41,27 | 40,14 | 40,49 | 1,00% | - |
| 14.01.2025 | 39,70 | 40,33 | 39,43 | 40,09 | 0,50% | - |
| 13.01.2025 | 38,69 | 39,92 | 38,34 | 39,89 | 3,18% | - |
| 10.01.2025 | 38,37 | 38,71 | 37,66 | 38,66 | 0,78% | - |
| 09.01.2025 | 38,35 | 38,43 | 38,27 | 38,36 | 0,10% | - |
| 08.01.2025 | 38,52 | 38,73 | 37,76 | 38,32 | -0,52% | - |
| 07.01.2025 | 38,62 | 38,93 | 38,15 | 38,52 | -0,23% | - |
| 06.01.2025 | 38,58 | 39,28 | 38,29 | 38,61 | -0,05% | - |
| 03.01.2025 | 37,94 | 38,86 | 37,52 | 38,63 | 1,71% | - |
| 02.01.2025 | 38,90 | 39,59 | 37,81 | 37,98 | -1,07% | - |
| 30.12.2024 | 39,03 | 39,03 | 38,33 | 38,39 | -1,51% | - |
| 27.12.2024 | 39,44 | 39,90 | 38,89 | 38,98 | -1,22% | - |
| 23.12.2024 | 39,12 | 39,62 | 38,50 | 39,46 | 1,23% | - |
| 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% | - |