42,967$
-0,88%
Echtzeit-Aktienkurs Worthington Enterprises
Bid:
Ask:
Aktienkurse zur Worthington Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 43,33 | 44,10 | 42,90 | 42,97 | -0,88% | 206.188,00 |
| 05.09.2024 | 43,61 | 43,88 | 43,02 | 43,35 | -0,05% | 170.655,00 |
| 04.09.2024 | 43,35 | 43,89 | 42,99 | 43,37 | -0,57% | 170.577,00 |
| 03.09.2024 | 45,31 | 45,46 | 43,46 | 43,62 | -4,76% | 171.767,00 |
| 30.08.2024 | 45,97 | 46,14 | 45,13 | 45,80 | 0,50% | 154.162,00 |
| 29.08.2024 | 45,61 | 46,11 | 45,07 | 45,57 | 1,02% | 145.743,00 |
| 28.08.2024 | 45,50 | 46,07 | 45,09 | 45,11 | -1,79% | 148.580,00 |
| 27.08.2024 | 46,28 | 46,28 | 45,60 | 45,93 | -1,16% | 112.111,00 |
| 26.08.2024 | 46,96 | 47,43 | 46,37 | 46,47 | 0,24% | 207.297,00 |
| 23.08.2024 | 45,31 | 47,19 | 44,93 | 46,36 | 3,23% | 167.857,00 |
| 22.08.2024 | 45,53 | 45,56 | 44,85 | 44,91 | -1,14% | 130.944,00 |
| 21.08.2024 | 44,83 | 45,58 | 44,59 | 45,43 | 2,39% | 119.003,00 |
| 20.08.2024 | 44,54 | 44,83 | 44,31 | 44,37 | -0,78% | 149.169,00 |
| 19.08.2024 | 44,42 | 45,30 | 44,41 | 44,72 | 1,18% | 173.385,00 |
| 16.08.2024 | 44,23 | 44,72 | 44,17 | 44,20 | -0,43% | 146.409,00 |
| 15.08.2024 | 44,50 | 44,99 | 44,06 | 44,39 | 2,73% | 168.359,00 |
| 14.08.2024 | 43,96 | 43,96 | 43,00 | 43,21 | -1,17% | 153.750,00 |
| 13.08.2024 | 43,74 | 43,90 | 42,97 | 43,72 | 1,13% | 163.266,00 |
| 12.08.2024 | 43,84 | 43,84 | 42,77 | 43,23 | -1,57% | 189.746,00 |
| 09.08.2024 | 44,34 | 44,38 | 43,69 | 43,92 | -0,18% | 156.996,00 |
| 08.08.2024 | 44,56 | 44,93 | 43,90 | 44,00 | -0,20% | 178.645,00 |
| 07.08.2024 | 45,77 | 45,77 | 43,92 | 44,09 | -2,22% | 168.222,00 |
| 06.08.2024 | 44,89 | 45,90 | 44,55 | 45,09 | 0,18% | 168.557,00 |
| 05.08.2024 | 43,67 | 45,36 | 43,45 | 45,01 | -2,17% | 233.389,00 |
| 02.08.2024 | 46,01 | 46,51 | 45,48 | 46,01 | -3,56% | 183.657,00 |
| 01.08.2024 | 49,63 | 49,79 | 46,94 | 47,71 | -4,41% | 225.079,00 |
| 31.07.2024 | 50,04 | 51,50 | 49,27 | 49,91 | 0,44% | 252.113,00 |
| 30.07.2024 | 50,67 | 50,93 | 49,15 | 49,69 | -1,84% | 295.007,00 |
| 29.07.2024 | 50,91 | 51,22 | 50,16 | 50,62 | -0,35% | 191.343,00 |
| 26.07.2024 | 49,21 | 51,11 | 49,21 | 50,80 | 1,44% | 254.578,00 |
| 25.07.2024 | 48,81 | 50,88 | 48,45 | 50,08 | 3,39% | 206.247,00 |
| 24.07.2024 | 49,73 | 50,33 | 48,42 | 48,44 | -3,06% | 227.148,00 |
| 23.07.2024 | 48,61 | 50,54 | 48,29 | 49,97 | 2,17% | 243.528,00 |
| 22.07.2024 | 48,96 | 49,04 | 47,93 | 48,91 | 0,89% | 202.197,00 |
| 19.07.2024 | 49,29 | 49,42 | 48,21 | 48,48 | -1,80% | 256.205,00 |
| 18.07.2024 | 49,02 | 50,33 | 48,66 | 49,37 | 0,20% | 186.564,00 |
| 17.07.2024 | 49,42 | 50,54 | 49,05 | 49,27 | -0,94% | 291.464,00 |
| 16.07.2024 | 48,01 | 49,87 | 48,01 | 49,74 | 4,43% | 243.502,00 |
| 15.07.2024 | 48,32 | 49,14 | 47,55 | 47,63 | -0,46% | 332.119,00 |
| 12.07.2024 | 47,00 | 48,21 | 47,00 | 47,85 | 2,95% | 305.195,00 |
| 11.07.2024 | 44,64 | 46,76 | 44,33 | 46,48 | 7,10% | 375.481,00 |
| 10.07.2024 | 43,33 | 43,65 | 43,07 | 43,40 | 0,35% | 205.039,00 |
| 09.07.2024 | 43,66 | 44,02 | 43,06 | 43,25 | -1,66% | 250.879,00 |
| 08.07.2024 | 44,71 | 45,32 | 43,81 | 43,98 | -0,90% | 342.185,00 |
| 05.07.2024 | 46,16 | 46,16 | 44,27 | 44,38 | -3,94% | 359.820,00 |
| 03.07.2024 | 45,34 | 46,32 | 45,34 | 46,20 | 2,26% | 131.721,00 |
| 02.07.2024 | 44,84 | 45,43 | 44,46 | 45,18 | -0,20% | 398.347,00 |
| 01.07.2024 | 47,54 | 47,74 | 45,15 | 45,27 | -4,35% | 427.992,00 |
| 28.06.2024 | 47,45 | 47,73 | 46,60 | 47,33 | 0,70% | 1.679.119,00 |
| 27.06.2024 | 47,98 | 48,07 | 46,16 | 47,00 | -2,99% | 664.196,00 |
| 26.06.2024 | 46,48 | 48,99 | 46,15 | 48,45 | -3,41% | 794.403,00 |
| 25.06.2024 | 51,01 | 51,23 | 49,86 | 50,16 | -2,17% | 437.480,00 |
| 24.06.2024 | 50,88 | 51,99 | 50,45 | 51,27 | 1,54% | 332.447,00 |
| 21.06.2024 | 50,68 | 50,68 | 49,36 | 50,49 | -0,45% | 1.677.098,00 |
| 20.06.2024 | 51,56 | 52,31 | 50,42 | 50,72 | -1,80% | 406.382,00 |
| 18.06.2024 | 52,18 | 52,45 | 51,41 | 51,65 | -0,48% | 315.929,00 |
| 17.06.2024 | 50,89 | 52,01 | 50,89 | 51,90 | 1,27% | 268.463,00 |
| 14.06.2024 | 51,79 | 51,86 | 50,92 | 51,25 | -2,83% | 246.066,00 |
| 13.06.2024 | 52,49 | 52,75 | 51,32 | 52,74 | 0,48% | 249.042,00 |
| 12.06.2024 | 53,91 | 54,39 | 52,49 | 52,49 | 0,56% | 240.872,00 |
| 11.06.2024 | 52,30 | 52,53 | 51,57 | 52,20 | -1,38% | 192.513,00 |
| 10.06.2024 | 52,92 | 53,46 | 52,54 | 52,93 | -0,71% | 181.648,00 |
| 07.06.2024 | 53,09 | 53,61 | 52,90 | 53,31 | -0,49% | 145.789,00 |
| 06.06.2024 | 54,12 | 54,25 | 53,37 | 53,57 | -1,27% | 122.378,00 |
| 05.06.2024 | 53,52 | 54,45 | 52,81 | 54,26 | 1,67% | 200.771,00 |
| 04.06.2024 | 55,24 | 55,34 | 53,31 | 53,37 | -4,30% | 245.344,00 |
| 03.06.2024 | 56,70 | 57,09 | 55,35 | 55,77 | -2,21% | 279.602,00 |
| 31.05.2024 | 56,88 | 57,08 | 56,27 | 57,03 | 0,81% | 158.921,00 |
| 30.05.2024 | 56,35 | 57,08 | 56,14 | 56,57 | 1,02% | 163.816,00 |
| 29.05.2024 | 56,64 | 56,91 | 55,88 | 56,00 | -2,01% | 128.132,00 |
| 28.05.2024 | 57,09 | 57,97 | 56,58 | 57,15 | 0,28% | 153.823,00 |
| 24.05.2024 | 56,77 | 57,00 | 56,15 | 56,99 | 1,30% | 131.233,00 |
| 23.05.2024 | 56,61 | 56,64 | 55,68 | 56,26 | -0,07% | 208.136,00 |
| 22.05.2024 | 58,27 | 58,60 | 56,24 | 56,30 | -3,94% | 222.890,00 |
| 21.05.2024 | 58,02 | 58,82 | 57,76 | 58,61 | 0,72% | 154.695,00 |
| 20.05.2024 | 58,42 | 59,34 | 58,12 | 58,19 | -0,31% | 205.798,00 |
| 17.05.2024 | 59,43 | 59,43 | 58,26 | 58,37 | -1,57% | 158.856,00 |
| 16.05.2024 | 59,59 | 59,61 | 58,97 | 59,30 | -0,50% | 134.616,00 |
| 15.05.2024 | 60,29 | 60,55 | 59,51 | 59,60 | -0,27% | 142.525,00 |
| 14.05.2024 | 59,91 | 60,11 | 59,36 | 59,76 | 1,29% | 140.092,00 |
| 13.05.2024 | 59,28 | 59,28 | 58,57 | 59,00 | 0,00% | 204.208,00 |
| 10.05.2024 | 59,28 | 59,28 | 58,57 | 59,00 | 0,20% | 155.345,00 |
| 09.05.2024 | 58,70 | 59,29 | 58,37 | 58,88 | 0,31% | 155.476,00 |
| 08.05.2024 | 58,29 | 58,86 | 57,93 | 58,70 | 0,00% | 196.377,00 |
| 07.05.2024 | 60,71 | 60,71 | 58,38 | 58,70 | -2,44% | 382.416,00 |
| 06.05.2024 | 59,82 | 60,48 | 59,52 | 60,17 | 1,21% | 184.280,00 |
| 03.05.2024 | 59,42 | 59,66 | 58,82 | 59,45 | 1,52% | 188.823,00 |
| 02.05.2024 | 58,25 | 58,67 | 57,58 | 58,56 | 1,04% | 186.505,00 |
| 01.05.2024 | 57,29 | 58,58 | 56,83 | 57,96 | 1,40% | 262.984,00 |
| 30.04.2024 | 57,83 | 58,05 | 56,89 | 57,16 | -1,89% | 251.041,00 |
| 29.04.2024 | 58,62 | 58,92 | 57,97 | 58,26 | -0,26% | 205.678,00 |
| 26.04.2024 | 57,72 | 58,66 | 57,50 | 58,41 | 1,39% | 147.464,00 |
| 25.04.2024 | 58,25 | 58,25 | 56,88 | 57,61 | -2,09% | 276.529,00 |
| 24.04.2024 | 59,54 | 59,71 | 58,10 | 58,84 | -1,28% | 194.425,00 |
| 23.04.2024 | 57,57 | 60,15 | 57,57 | 59,60 | 3,45% | 317.525,00 |
| 22.04.2024 | 57,49 | 58,31 | 57,03 | 57,61 | 0,45% | 180.393,00 |
| 19.04.2024 | 57,11 | 58,27 | 56,74 | 57,35 | 0,23% | 237.409,00 |
| 18.04.2024 | 58,44 | 58,75 | 56,88 | 57,22 | -1,53% | 207.466,00 |
| 17.04.2024 | 58,33 | 58,70 | 57,52 | 58,11 | 0,71% | 243.961,00 |
| 16.04.2024 | 57,49 | 58,09 | 56,87 | 57,70 | -0,41% | 143.975,00 |