51,575€
-0,53%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,85 | 51,93 | 50,93 | 51,58 | -0,63% | - |
| 08.05.2025 | 50,43 | 52,35 | 50,12 | 51,90 | 3,59% | - |
| 07.05.2025 | 49,65 | 50,40 | 49,06 | 50,10 | 1,50% | - |
| 06.05.2025 | 48,65 | 49,59 | 47,73 | 49,36 | 1,17% | - |
| 05.05.2025 | 45,59 | 49,32 | 45,59 | 48,79 | 6,07% | - |
| 02.05.2025 | 45,16 | 46,50 | 44,84 | 46,00 | 2,93% | - |
| 30.04.2025 | 44,42 | 44,72 | 43,01 | 44,69 | 0,79% | - |
| 29.04.2025 | 43,93 | 44,63 | 43,40 | 44,34 | 1,33% | - |
| 28.04.2025 | 43,50 | 44,52 | 43,27 | 43,76 | -0,02% | - |
| 25.04.2025 | 43,63 | 43,90 | 42,82 | 43,77 | 0,67% | - |
| 24.04.2025 | 42,03 | 43,68 | 41,71 | 43,48 | 2,89% | - |
| 23.04.2025 | 42,56 | 43,85 | 42,05 | 42,26 | 0,93% | - |
| 22.04.2025 | 40,19 | 42,08 | 40,16 | 41,87 | 0,46% | - |
| 17.04.2025 | 41,74 | 42,12 | 40,69 | 41,68 | 0,87% | - |
| 16.04.2025 | 41,49 | 42,11 | 40,68 | 41,32 | -2,06% | - |
| 15.04.2025 | 41,71 | 42,62 | 41,68 | 42,19 | 0,98% | - |
| 14.04.2025 | 41,95 | 43,03 | 41,07 | 41,78 | -0,31% | - |
| 11.04.2025 | 41,64 | 42,54 | 40,16 | 41,91 | 0,84% | - |
| 10.04.2025 | 43,40 | 43,56 | 40,71 | 41,56 | -4,72% | - |
| 09.04.2025 | 39,11 | 44,57 | 38,82 | 43,62 | 8,48% | - |
| 08.04.2025 | 42,35 | 43,26 | 39,73 | 40,21 | -4,10% | - |
| 07.04.2025 | 40,97 | 43,26 | 40,15 | 41,93 | -0,83% | - |
| 04.04.2025 | 43,24 | 43,45 | 40,69 | 42,28 | -3,07% | - |
| 03.04.2025 | 45,32 | 45,42 | 42,79 | 43,62 | -7,13% | - |
| 02.04.2025 | 46,60 | 47,26 | 45,58 | 46,97 | 0,62% | - |
| 01.04.2025 | 46,17 | 46,86 | 45,63 | 46,68 | 0,82% | - |
| 31.03.2025 | 46,56 | 47,24 | 45,71 | 46,30 | -1,05% | - |
| 28.03.2025 | 47,77 | 48,04 | 46,18 | 46,79 | -1,87% | - |
| 27.03.2025 | 47,98 | 48,46 | 46,33 | 47,68 | 20,28% | - |
| 26.03.2025 | 39,47 | 51,68 | 39,37 | 39,64 | 1,15% | 100,00 |
| 25.03.2025 | 37,96 | 40,47 | 37,49 | 39,19 | 0,77% | - |
| 24.03.2025 | 36,92 | 38,89 | 36,88 | 38,89 | 23,56% | - |
| 21.03.2025 | 38,08 | 38,17 | 31,48 | 31,48 | -17,17% | - |
| 20.03.2025 | 37,96 | 38,88 | 37,33 | 38,00 | 20,90% | - |
| 19.03.2025 | 37,45 | 42,37 | 26,87 | 31,43 | -15,92% | - |
| 18.03.2025 | 37,91 | 38,30 | 36,86 | 37,38 | -0,98% | - |
| 17.03.2025 | 37,36 | 38,15 | 36,87 | 37,75 | -7,66% | - |
| 14.03.2025 | 36,94 | 40,89 | 36,63 | 40,88 | 0,69% | - |
| 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% | - |