40,096$
0,07%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 40,53 | 40,81 | 39,43 | 40,07 | -0,67% | 295.004,00 |
| 12.03.2025 | 41,58 | 41,75 | 40,28 | 40,34 | -3,10% | 277.119,00 |
| 11.03.2025 | 41,19 | 41,81 | 40,85 | 41,63 | 1,26% | 394.674,00 |
| 10.03.2025 | 42,18 | 42,28 | 40,71 | 41,11 | -2,54% | 322.660,00 |
| 07.03.2025 | 40,49 | 42,45 | 40,46 | 42,18 | 4,41% | 391.006,00 |
| 06.03.2025 | 40,01 | 40,76 | 39,51 | 40,40 | 0,92% | 552.083,00 |
| 05.03.2025 | 39,57 | 40,48 | 39,28 | 40,03 | 1,16% | 404.398,00 |
| 04.03.2025 | 40,54 | 40,54 | 39,56 | 39,57 | -4,00% | 327.704,00 |
| 03.03.2025 | 42,38 | 42,66 | 41,11 | 41,22 | -1,83% | 274.218,00 |
| 28.02.2025 | 41,57 | 42,07 | 41,45 | 41,99 | 0,96% | 400.625,00 |
| 27.02.2025 | 41,74 | 41,98 | 41,00 | 41,59 | -1,45% | 470.695,00 |
| 26.02.2025 | 42,87 | 43,25 | 41,98 | 42,20 | -1,01% | 366.253,00 |
| 25.02.2025 | 42,42 | 43,72 | 42,36 | 42,63 | -0,07% | 335.892,00 |
| 24.02.2025 | 42,60 | 43,44 | 42,20 | 42,66 | 0,57% | 251.656,00 |
| 21.02.2025 | 43,93 | 44,29 | 42,15 | 42,42 | -2,51% | 315.136,00 |
| 20.02.2025 | 42,93 | 43,82 | 42,88 | 43,51 | 1,07% | 198.729,00 |
| 19.02.2025 | 43,06 | 43,56 | 42,45 | 43,05 | -0,97% | 211.492,00 |
| 18.02.2025 | 43,90 | 44,16 | 43,12 | 43,47 | -0,91% | 284.494,00 |
| 14.02.2025 | 43,58 | 43,95 | 43,21 | 43,87 | 1,36% | 211.891,00 |
| 13.02.2025 | 42,16 | 43,58 | 42,16 | 43,28 | 3,49% | 210.419,00 |
| 12.02.2025 | 42,40 | 42,82 | 41,82 | 41,82 | -3,17% | 261.188,00 |
| 11.02.2025 | 42,32 | 43,34 | 42,24 | 43,19 | 1,46% | 228.154,00 |
| 10.02.2025 | 42,00 | 42,93 | 42,00 | 42,57 | 2,85% | 296.252,00 |
| 07.02.2025 | 41,86 | 41,96 | 41,12 | 41,39 | -1,10% | 223.360,00 |
| 06.02.2025 | 42,83 | 42,83 | 41,79 | 41,85 | -1,34% | 249.822,00 |
| 05.02.2025 | 42,16 | 42,45 | 41,84 | 42,42 | 0,95% | 184.903,00 |
| 04.02.2025 | 41,18 | 42,10 | 41,18 | 42,02 | 1,82% | 199.338,00 |
| 03.02.2025 | 41,04 | 41,85 | 40,72 | 41,27 | -1,50% | 291.323,00 |
| 31.01.2025 | 43,23 | 43,56 | 41,70 | 41,90 | -3,30% | 436.481,00 |
| 30.01.2025 | 42,93 | 44,53 | 42,13 | 43,33 | 4,81% | 374.544,00 |
| 29.01.2025 | 41,65 | 42,23 | 41,05 | 41,34 | -1,29% | 231.105,00 |
| 28.01.2025 | 41,96 | 42,50 | 41,71 | 41,88 | -0,73% | 195.468,00 |
| 27.01.2025 | 41,24 | 43,05 | 41,24 | 42,19 | 0,96% | 274.621,00 |
| 24.01.2025 | 41,26 | 41,92 | 40,45 | 41,79 | 0,89% | 294.042,00 |
| 23.01.2025 | 41,56 | 41,89 | 41,12 | 41,42 | -1,05% | 243.516,00 |
| 22.01.2025 | 42,23 | 42,23 | 41,71 | 41,86 | -1,37% | 220.063,00 |
| 21.01.2025 | 42,29 | 42,48 | 42,11 | 42,44 | 1,02% | 241.430,00 |
| 17.01.2025 | 42,32 | 42,63 | 41,60 | 42,01 | 0,45% | 369.902,00 |
| 16.01.2025 | 41,50 | 41,88 | 41,15 | 41,82 | 0,31% | 222.351,00 |
| 15.01.2025 | 42,39 | 42,39 | 41,39 | 41,69 | 0,77% | 254.733,00 |
| 14.01.2025 | 41,02 | 41,46 | 40,59 | 41,37 | 1,47% | 242.246,00 |
| 13.01.2025 | 39,26 | 40,81 | 39,18 | 40,77 | 2,90% | 302.968,00 |
| 10.01.2025 | 38,82 | 39,63 | 38,82 | 39,62 | 0,13% | 311.843,00 |
| 08.01.2025 | 39,42 | 39,81 | 38,96 | 39,57 | -0,63% | 196.676,00 |
| 07.01.2025 | 40,09 | 40,32 | 39,51 | 39,82 | -0,72% | 259.823,00 |
| 06.01.2025 | 39,87 | 40,80 | 39,83 | 40,11 | 0,85% | 241.242,00 |
| 03.01.2025 | 39,16 | 40,03 | 38,64 | 39,77 | 2,11% | 343.779,00 |
| 02.01.2025 | 40,39 | 40,87 | 38,76 | 38,95 | -2,89% | 262.885,00 |
| 31.12.2024 | 40,36 | 41,17 | 40,03 | 40,11 | 0,12% | 228.599,00 |
| 30.12.2024 | 40,52 | 40,70 | 40,04 | 40,06 | -1,50% | 151.147,00 |
| 27.12.2024 | 41,01 | 41,51 | 40,39 | 40,67 | -1,69% | 184.564,00 |
| 26.12.2024 | 40,85 | 41,44 | 40,75 | 41,37 | 0,63% | 143.432,00 |
| 24.12.2024 | 40,95 | 41,39 | 40,83 | 41,11 | 0,17% | 125.260,00 |
| 23.12.2024 | 40,67 | 41,24 | 40,06 | 41,04 | 0,64% | 265.596,00 |
| 20.12.2024 | 40,48 | 41,74 | 40,42 | 40,78 | -1,07% | 1.459.291,00 |
| 19.12.2024 | 42,22 | 42,94 | 40,99 | 41,22 | -2,18% | 446.626,00 |
| 18.12.2024 | 43,78 | 46,00 | 41,52 | 42,14 | 10,31% | 1.033.790,00 |
| 17.12.2024 | 38,50 | 38,64 | 37,88 | 38,20 | -1,24% | 423.147,00 |
| 16.12.2024 | 39,11 | 39,11 | 38,31 | 38,68 | -1,43% | 239.552,00 |
| 13.12.2024 | 39,07 | 39,35 | 38,63 | 39,24 | -0,10% | 318.344,00 |
| 12.12.2024 | 40,49 | 40,51 | 38,98 | 39,28 | -3,87% | 208.916,00 |
| 11.12.2024 | 41,21 | 41,37 | 40,72 | 40,86 | -0,12% | 166.883,00 |
| 10.12.2024 | 41,43 | 41,48 | 40,48 | 40,91 | -1,42% | 189.040,00 |
| 09.12.2024 | 41,53 | 42,35 | 41,07 | 41,50 | 1,64% | 171.853,00 |
| 06.12.2024 | 41,39 | 41,60 | 40,68 | 40,83 | -0,15% | 166.351,00 |
| 05.12.2024 | 41,34 | 41,70 | 40,38 | 40,89 | -1,59% | 160.670,00 |
| 04.12.2024 | 41,36 | 41,68 | 40,86 | 41,55 | 0,41% | 177.983,00 |
| 03.12.2024 | 41,81 | 41,81 | 40,87 | 41,38 | -1,15% | 128.105,00 |
| 02.12.2024 | 41,06 | 42,04 | 40,73 | 41,86 | 2,30% | 187.357,00 |
| 29.11.2024 | 41,16 | 41,36 | 40,60 | 40,92 | 0,71% | 76.094,00 |
| 27.11.2024 | 40,63 | 41,39 | 40,34 | 40,63 | 1,15% | 105.969,00 |
| 26.11.2024 | 40,78 | 40,79 | 39,89 | 40,17 | -2,24% | 169.051,00 |
| 25.11.2024 | 40,83 | 42,11 | 40,83 | 41,09 | 1,66% | 236.610,00 |
| 22.11.2024 | 39,75 | 40,66 | 39,70 | 40,42 | 2,15% | 127.928,00 |
| 21.11.2024 | 38,80 | 39,93 | 38,80 | 39,57 | 2,49% | 163.187,00 |
| 20.11.2024 | 38,51 | 38,63 | 38,24 | 38,61 | 0,26% | 151.499,00 |
| 19.11.2024 | 38,80 | 39,12 | 38,36 | 38,51 | -2,85% | 133.960,00 |
| 18.11.2024 | 40,27 | 40,47 | 39,54 | 39,64 | -1,07% | 112.650,00 |
| 15.11.2024 | 40,91 | 40,91 | 39,99 | 40,07 | -1,64% | 157.080,00 |
| 14.11.2024 | 40,94 | 41,11 | 40,23 | 40,74 | -0,32% | 159.842,00 |
| 13.11.2024 | 41,80 | 41,95 | 40,76 | 40,87 | -1,73% | 163.292,00 |
| 12.11.2024 | 42,28 | 42,38 | 41,41 | 41,59 | -2,99% | 174.360,00 |
| 11.11.2024 | 42,99 | 43,18 | 42,21 | 42,87 | 1,11% | 186.629,00 |
| 08.11.2024 | 42,29 | 42,89 | 41,99 | 42,40 | -0,09% | 213.537,00 |
| 07.11.2024 | 43,28 | 43,28 | 42,06 | 42,44 | -2,26% | 206.546,00 |
| 06.11.2024 | 41,27 | 44,49 | 40,61 | 43,42 | 10,46% | 479.315,00 |
| 05.11.2024 | 38,52 | 39,31 | 38,52 | 39,31 | 1,55% | 217.658,00 |
| 04.11.2024 | 38,68 | 39,65 | 38,52 | 38,71 | -0,28% | 152.013,00 |
| 01.11.2024 | 38,56 | 38,95 | 38,47 | 38,82 | 1,36% | 170.571,00 |
| 31.10.2024 | 38,71 | 38,99 | 38,27 | 38,30 | -1,90% | 150.053,00 |
| 30.10.2024 | 38,85 | 40,12 | 38,85 | 39,04 | -0,05% | 151.713,00 |
| 29.10.2024 | 39,31 | 39,42 | 38,79 | 39,06 | -1,81% | 180.323,00 |
| 28.10.2024 | 39,17 | 39,85 | 39,17 | 39,78 | 2,47% | 214.008,00 |
| 25.10.2024 | 38,83 | 39,31 | 38,70 | 38,82 | 0,57% | 222.318,00 |
| 24.10.2024 | 38,91 | 39,01 | 38,31 | 38,60 | -0,49% | 251.741,00 |
| 23.10.2024 | 39,58 | 39,70 | 38,77 | 38,79 | -2,78% | 209.549,00 |
| 22.10.2024 | 41,02 | 41,15 | 39,90 | 39,90 | -3,25% | 285.777,00 |
| 21.10.2024 | 41,96 | 42,08 | 41,23 | 41,24 | -1,36% | 225.981,00 |
| 18.10.2024 | 41,88 | 41,88 | 41,08 | 41,81 | 0,36% | 318.928,00 |
| 17.10.2024 | 40,89 | 41,78 | 40,80 | 41,66 | 1,54% | 323.762,00 |