39,620€
-2,03%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 38,42 | 38,64 | 37,87 | 38,48 | 0,00% | - |
| 17.10.2024 | 37,76 | 38,69 | 37,70 | 38,48 | 1,83% | - |
| 16.10.2024 | 37,00 | 38,39 | 36,98 | 37,79 | 2,05% | - |
| 15.10.2024 | 37,08 | 38,03 | 36,94 | 37,03 | 0,05% | - |
| 14.10.2024 | 36,85 | 37,23 | 36,49 | 37,01 | 0,46% | - |
| 11.10.2024 | 35,88 | 36,99 | 35,78 | 36,84 | 2,68% | - |
| 10.10.2024 | 36,16 | 36,25 | 35,48 | 35,88 | -0,80% | - |
| 09.10.2024 | 37,95 | 37,99 | 35,81 | 36,17 | -4,59% | - |
| 08.10.2024 | 38,03 | 38,15 | 37,29 | 37,91 | -0,55% | - |
| 07.10.2024 | 38,12 | 38,33 | 37,46 | 38,12 | -0,03% | - |
| 04.10.2024 | 37,14 | 38,50 | 37,06 | 38,13 | 2,17% | - |
| 03.10.2024 | 37,22 | 37,52 | 36,55 | 37,32 | -0,27% | - |
| 02.10.2024 | 37,12 | 37,60 | 36,87 | 37,42 | 0,67% | 60,00 |
| 01.10.2024 | 37,17 | 37,56 | 36,30 | 37,17 | -0,11% | - |
| 30.09.2024 | 36,56 | 37,37 | 36,22 | 37,21 | 1,75% | - |
| 27.09.2024 | 35,92 | 37,60 | 35,86 | 36,57 | 1,98% | - |
| 26.09.2024 | 38,80 | 39,29 | 35,86 | 35,86 | -7,48% | - |
| 25.09.2024 | 38,63 | 41,51 | 38,43 | 38,76 | -4,32% | - |
| 24.09.2024 | 40,02 | 40,93 | 39,87 | 40,51 | 1,17% | - |
| 23.09.2024 | 41,16 | 41,91 | 39,59 | 40,04 | -2,46% | - |
| 20.09.2024 | 41,66 | 41,74 | 40,71 | 41,05 | -1,58% | - |
| 19.09.2024 | 41,03 | 41,95 | 40,94 | 41,71 | 2,11% | - |
| 18.09.2024 | 41,14 | 41,91 | 40,47 | 40,85 | -0,61% | - |
| 17.09.2024 | 40,58 | 41,85 | 40,58 | 41,10 | 1,31% | 1.200,00 |
| 16.09.2024 | 40,78 | 41,55 | 40,37 | 40,57 | -0,61% | - |
| 13.09.2024 | 39,72 | 41,48 | 39,72 | 40,82 | 2,25% | - |
| 12.09.2024 | 39,44 | 40,02 | 39,11 | 39,92 | 1,45% | - |
| 11.09.2024 | 38,48 | 39,46 | 37,98 | 39,35 | 1,68% | - |
| 10.09.2024 | 38,82 | 39,34 | 38,07 | 38,70 | -0,51% | - |
| 09.09.2024 | 38,90 | 39,49 | 38,50 | 38,90 | 0,41% | - |
| 06.09.2024 | 39,02 | 39,82 | 38,63 | 38,74 | -0,74% | - |
| 05.09.2024 | 39,12 | 39,89 | 38,72 | 39,03 | -0,33% | - |
| 04.09.2024 | 39,31 | 39,56 | 38,85 | 39,16 | -0,89% | - |
| 03.09.2024 | 41,36 | 41,40 | 39,37 | 39,51 | -4,52% | - |
| 02.09.2024 | 41,44 | 41,44 | 41,26 | 41,38 | -0,12% | - |
| 30.08.2024 | 41,18 | 41,85 | 40,81 | 41,43 | 0,90% | - |
| 29.08.2024 | 40,62 | 41,72 | 40,60 | 41,06 | 1,16% | - |
| 28.08.2024 | 41,22 | 41,46 | 40,53 | 40,59 | -1,17% | - |
| 27.08.2024 | 41,60 | 41,66 | 40,88 | 41,07 | -1,39% | - |
| 26.08.2024 | 41,44 | 42,52 | 41,23 | 41,65 | 0,53% | - |
| 23.08.2024 | 40,44 | 42,20 | 40,41 | 41,43 | 2,42% | - |
| 22.08.2024 | 40,76 | 41,03 | 40,37 | 40,45 | -0,71% | - |
| 21.08.2024 | 39,94 | 41,00 | 39,92 | 40,74 | 2,08% | - |
| 20.08.2024 | 40,38 | 40,44 | 39,83 | 39,91 | -1,09% | - |
| 19.08.2024 | 40,00 | 41,06 | 39,96 | 40,35 | 0,60% | - |
| 16.08.2024 | 40,48 | 40,87 | 39,99 | 40,11 | -0,89% | - |
| 15.08.2024 | 39,34 | 41,06 | 39,30 | 40,47 | 3,08% | - |
| 14.08.2024 | 39,82 | 39,82 | 38,87 | 39,26 | -1,21% | - |
| 13.08.2024 | 39,60 | 40,06 | 39,21 | 39,74 | 0,51% | - |
| 12.08.2024 | 40,23 | 40,42 | 39,06 | 39,54 | -1,72% | - |
| 09.08.2024 | 40,32 | 40,67 | 39,99 | 40,23 | -0,20% | - |
| 08.08.2024 | 40,26 | 41,32 | 40,13 | 40,31 | -0,25% | - |
| 07.08.2024 | 41,60 | 42,34 | 40,10 | 40,41 | -2,04% | - |
| 06.08.2024 | 41,52 | 42,30 | 40,72 | 41,25 | 0,44% | - |
| 05.08.2024 | 41,68 | 41,80 | 39,40 | 41,07 | -2,56% | - |