37,290€
2,16%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 36,94 | 37,43 | 36,63 | 37,27 | -8,20% | - |
| 13.03.2025 | 37,06 | 40,62 | 36,18 | 40,60 | 8,61% | - |
| 12.03.2025 | 38,23 | 38,63 | 26,83 | 37,38 | -2,02% | - |
| 11.03.2025 | 37,92 | 42,54 | 35,55 | 38,15 | 20,29% | - |
| 10.03.2025 | 38,78 | 38,99 | 31,72 | 31,72 | -18,45% | - |
| 07.03.2025 | 37,35 | 39,11 | 37,00 | 38,89 | 3,96% | - |
| 06.03.2025 | 37,05 | 37,93 | 36,56 | 37,41 | 1,33% | - |
| 05.03.2025 | 37,41 | 37,80 | 36,36 | 36,92 | -1,07% | 400,00 |
| 04.03.2025 | 39,37 | 39,37 | 37,15 | 37,32 | -4,94% | - |
| 03.03.2025 | 40,39 | 40,63 | 39,07 | 39,26 | -3,06% | - |
| 28.02.2025 | 40,03 | 40,67 | 39,58 | 40,50 | 1,35% | - |
| 27.02.2025 | 40,27 | 40,39 | 39,25 | 39,96 | -0,72% | - |
| 26.02.2025 | 40,71 | 41,35 | 39,91 | 40,25 | -0,79% | - |
| 25.02.2025 | 40,75 | 41,56 | 40,03 | 40,57 | -0,51% | 620,00 |
| 24.02.2025 | 40,57 | 41,53 | 40,23 | 40,78 | 0,54% | - |
| 21.02.2025 | 41,46 | 41,98 | 40,19 | 40,56 | -2,10% | - |
| 20.02.2025 | 41,19 | 41,77 | 40,93 | 41,43 | 0,31% | - |
| 19.02.2025 | 41,60 | 41,90 | 40,96 | 41,30 | -0,70% | - |
| 18.02.2025 | 42,06 | 42,39 | 41,14 | 41,59 | -0,91% | - |
| 17.02.2025 | 41,86 | 41,99 | 41,82 | 41,97 | 0,77% | - |
| 14.02.2025 | 41,42 | 42,15 | 41,02 | 41,65 | 0,29% | - |
| 13.02.2025 | 40,17 | 41,90 | 40,06 | 41,53 | 3,21% | - |
| 12.02.2025 | 41,68 | 41,69 | 40,10 | 40,24 | -3,43% | - |
| 11.02.2025 | 41,21 | 41,97 | 40,98 | 41,67 | 0,82% | - |
| 10.02.2025 | 40,19 | 41,72 | 40,15 | 41,33 | 3,12% | - |
| 07.02.2025 | 40,30 | 40,70 | 39,60 | 40,08 | -0,52% | - |
| 06.02.2025 | 40,90 | 41,35 | 40,10 | 40,29 | -1,08% | - |
| 05.02.2025 | 40,33 | 40,94 | 40,03 | 40,73 | 0,64% | - |
| 04.02.2025 | 40,03 | 40,68 | 39,64 | 40,47 | 0,92% | - |
| 03.02.2025 | 40,31 | 40,75 | 39,42 | 40,10 | -0,59% | - |
| 31.01.2025 | 41,79 | 42,12 | 40,13 | 40,34 | -3,10% | - |
| 30.01.2025 | 39,76 | 42,82 | 39,70 | 41,63 | 4,84% | - |
| 29.01.2025 | 40,11 | 40,71 | 39,34 | 39,71 | -1,10% | - |
| 28.01.2025 | 40,29 | 40,85 | 39,90 | 40,15 | -0,27% | - |
| 27.01.2025 | 39,63 | 41,04 | 39,15 | 40,26 | 1,13% | - |
| 24.01.2025 | 39,58 | 40,07 | 38,48 | 39,81 | -0,25% | - |
| 23.01.2025 | 40,19 | 40,33 | 39,33 | 39,91 | -0,65% | - |
| 22.01.2025 | 40,78 | 40,86 | 39,94 | 40,17 | -1,30% | - |
| 21.01.2025 | 40,60 | 40,98 | 40,29 | 40,70 | 0,54% | - |
| 20.01.2025 | 40,77 | 40,80 | 40,42 | 40,48 | -0,95% | - |
| 17.01.2025 | 40,71 | 41,33 | 40,36 | 40,87 | 0,69% | - |
| 16.01.2025 | 40,57 | 40,81 | 39,98 | 40,59 | 0,30% | - |
| 15.01.2025 | 40,21 | 41,04 | 40,06 | 40,47 | 0,75% | 450,00 |
| 14.01.2025 | 39,83 | 40,43 | 39,36 | 40,17 | 0,68% | - |
| 13.01.2025 | 38,72 | 40,09 | 38,49 | 39,90 | 3,21% | - |
| 10.01.2025 | 38,41 | 38,84 | 37,74 | 38,66 | 0,78% | - |
| 09.01.2025 | 38,37 | 38,43 | 38,29 | 38,36 | 0,00% | - |
| 08.01.2025 | 38,53 | 38,73 | 37,88 | 38,36 | -0,34% | - |
| 07.01.2025 | 38,54 | 39,00 | 38,04 | 38,49 | 0,10% | - |
| 06.01.2025 | 38,56 | 39,41 | 38,19 | 38,45 | -0,41% | - |
| 03.01.2025 | 37,97 | 38,99 | 37,39 | 38,61 | 1,69% | - |
| 02.01.2025 | 38,77 | 39,59 | 37,70 | 37,97 | -1,12% | - |
| 30.12.2024 | 38,89 | 38,89 | 38,36 | 38,40 | -1,56% | - |
| 27.12.2024 | 39,71 | 39,80 | 38,65 | 39,01 | -1,12% | - |
| 23.12.2024 | 39,19 | 39,71 | 38,44 | 39,45 | 0,95% | - |
| 20.12.2024 | 39,71 | 39,94 | 38,80 | 39,08 | -1,61% | - |
| 19.12.2024 | 40,63 | 41,61 | 39,43 | 39,72 | -1,49% | - |
| 18.12.2024 | 40,77 | 43,97 | 40,07 | 40,32 | 10,77% | - |
| 17.12.2024 | 36,79 | 37,28 | 36,02 | 36,40 | -1,06% | - |
| 16.12.2024 | 37,36 | 37,51 | 36,32 | 36,79 | -1,58% | - |
| 13.12.2024 | 37,38 | 37,51 | 36,82 | 37,38 | -0,40% | - |
| 12.12.2024 | 38,80 | 38,98 | 37,05 | 37,53 | -3,62% | - |
| 11.12.2024 | 38,86 | 39,40 | 38,71 | 38,94 | 0,13% | - |
| 10.12.2024 | 39,30 | 39,55 | 38,40 | 38,89 | -1,14% | - |
| 09.12.2024 | 38,67 | 40,15 | 38,58 | 39,34 | 1,71% | - |
| 06.12.2024 | 38,64 | 39,32 | 38,48 | 38,68 | 0,10% | 9,00 |
| 05.12.2024 | 39,52 | 39,52 | 38,13 | 38,64 | -2,35% | - |
| 04.12.2024 | 39,42 | 39,74 | 38,72 | 39,57 | 0,51% | - |
| 03.12.2024 | 39,87 | 39,92 | 38,83 | 39,37 | -1,11% | - |
| 02.12.2024 | 38,86 | 40,11 | 38,67 | 39,81 | 2,37% | - |
| 29.11.2024 | 38,51 | 39,10 | 37,90 | 38,89 | 0,78% | - |
| 28.11.2024 | 38,56 | 38,62 | 38,52 | 38,59 | 0,31% | - |
| 27.11.2024 | 38,35 | 39,06 | 38,03 | 38,47 | 0,42% | - |
| 26.11.2024 | 39,24 | 39,32 | 38,08 | 38,31 | -2,22% | - |
| 25.11.2024 | 38,79 | 40,22 | 38,64 | 39,18 | 1,01% | - |
| 22.11.2024 | 37,81 | 39,10 | 36,50 | 38,79 | 2,73% | - |
| 21.11.2024 | 36,60 | 38,18 | 36,54 | 37,76 | 3,08% | - |
| 20.11.2024 | 36,47 | 37,60 | 36,24 | 36,63 | 0,77% | - |
| 19.11.2024 | 37,44 | 37,57 | 36,14 | 36,35 | -2,86% | - |
| 18.11.2024 | 38,04 | 38,25 | 37,35 | 37,42 | -1,71% | - |
| 15.11.2024 | 38,45 | 38,80 | 37,95 | 38,07 | -1,65% | - |
| 14.11.2024 | 38,70 | 39,03 | 38,14 | 38,71 | 0,08% | - |
| 13.11.2024 | 39,06 | 39,73 | 38,62 | 38,68 | -1,25% | - |
| 12.11.2024 | 40,28 | 40,44 | 38,96 | 39,17 | -2,66% | - |
| 11.11.2024 | 39,62 | 40,45 | 39,48 | 40,24 | 1,77% | - |
| 08.11.2024 | 39,38 | 39,95 | 39,22 | 39,54 | 0,69% | - |
| 07.11.2024 | 40,48 | 40,49 | 38,76 | 39,27 | -2,92% | 51,00 |
| 06.11.2024 | 37,28 | 41,42 | 37,25 | 40,45 | 12,39% | - |
| 05.11.2024 | 35,62 | 35,99 | 35,37 | 35,99 | 1,12% | - |
| 04.11.2024 | 35,63 | 36,36 | 35,34 | 35,59 | 38,40% | - |
| 01.11.2024 | 35,25 | 35,93 | 25,71 | 25,72 | 1,48% | - |
| 31.10.2024 | 35,84 | 35,92 | 25,34 | 25,34 | -21,81% | - |
| 30.10.2024 | 36,07 | 37,01 | 32,39 | 32,41 | 25,04% | - |
| 29.10.2024 | 36,78 | 36,80 | 25,92 | 25,92 | -28,87% | - |
| 28.10.2024 | 36,10 | 36,90 | 35,68 | 36,44 | 1,36% | - |
| 25.10.2024 | 35,64 | 36,33 | 35,57 | 35,95 | 0,81% | - |
| 24.10.2024 | 35,88 | 36,19 | 35,47 | 35,66 | -0,86% | - |
| 23.10.2024 | 36,82 | 37,00 | 35,93 | 35,97 | -2,70% | - |
| 22.10.2024 | 38,04 | 38,06 | 36,97 | 36,97 | -3,04% | - |
| 21.10.2024 | 38,48 | 38,96 | 38,13 | 38,13 | -0,91% | - |