40,794$
-1,03%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 38,89 | 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 | 40,31 | 40,51 | 38,98 | 39,28 | -3,87% | 208.916,00 |
| 11.12.2024 | 41,27 | 41,37 | 40,72 | 40,86 | -0,12% | 166.883,00 |
| 10.12.2024 | 40,99 | 41,48 | 40,48 | 40,91 | -1,42% | 189.040,00 |
| 09.12.2024 | 41,61 | 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 | 41,35 | 41,70 | 40,38 | 40,89 | -1,59% | 160.670,00 |
| 04.12.2024 | 40,90 | 41,68 | 40,86 | 41,55 | 0,41% | 177.983,00 |
| 03.12.2024 | 41,54 | 41,81 | 40,87 | 41,38 | -1,15% | 128.105,00 |
| 02.12.2024 | 40,89 | 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 | 40,63 | 40,79 | 39,89 | 40,17 | -2,24% | 169.051,00 |
| 25.11.2024 | 41,26 | 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 | 38,85 | 39,93 | 38,80 | 39,57 | 2,49% | 163.187,00 |
| 20.11.2024 | 38,61 | 38,63 | 38,24 | 38,61 | 0,26% | 151.499,00 |
| 19.11.2024 | 38,83 | 39,12 | 38,36 | 38,51 | -2,85% | 133.960,00 |
| 18.11.2024 | 40,31 | 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 | 40,96 | 41,11 | 40,23 | 40,74 | -0,32% | 159.842,00 |
| 13.11.2024 | 41,77 | 41,95 | 40,76 | 40,87 | -1,73% | 163.292,00 |
| 12.11.2024 | 42,27 | 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% | 145.992,00 |
| 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 |
| 16.10.2024 | 41,00 | 41,69 | 40,66 | 41,03 | 1,79% | 316.790,00 |
| 15.10.2024 | 40,72 | 41,37 | 40,29 | 40,31 | -0,10% | 341.371,00 |
| 14.10.2024 | 40,11 | 40,56 | 39,86 | 40,35 | 0,17% | 253.180,00 |
| 11.10.2024 | 39,24 | 40,46 | 39,24 | 40,28 | 2,65% | 154.308,00 |
| 10.10.2024 | 39,10 | 39,67 | 38,89 | 39,24 | -0,88% | 268.841,00 |
| 09.10.2024 | 40,50 | 40,79 | 39,23 | 39,59 | -4,85% | 385.197,00 |
| 08.10.2024 | 41,60 | 41,80 | 41,01 | 41,61 | -0,41% | 188.117,00 |
| 07.10.2024 | 41,49 | 41,91 | 41,00 | 41,78 | -0,17% | 206.495,00 |
| 04.10.2024 | 41,99 | 42,10 | 41,21 | 41,85 | 1,87% | 190.609,00 |
| 03.10.2024 | 40,89 | 41,29 | 40,43 | 41,08 | -0,68% | 275.029,00 |
| 02.10.2024 | 41,02 | 41,49 | 40,84 | 41,36 | 0,49% | 244.862,00 |
| 01.10.2024 | 41,20 | 41,59 | 40,33 | 41,16 | -0,70% | 342.746,00 |
| 30.09.2024 | 40,60 | 41,62 | 40,41 | 41,45 | 1,52% | 362.063,00 |
| 27.09.2024 | 40,74 | 41,95 | 40,54 | 40,83 | 1,90% | 356.828,00 |
| 26.09.2024 | 43,32 | 43,45 | 40,04 | 40,07 | -6,25% | 477.784,00 |
| 25.09.2024 | 43,72 | 46,51 | 42,74 | 42,74 | -5,63% | 858.867,00 |
| 24.09.2024 | 44,81 | 45,59 | 44,43 | 45,29 | 1,75% | 800.613,00 |
| 23.09.2024 | 46,41 | 46,60 | 44,03 | 44,51 | -2,99% | 410.537,00 |
| 20.09.2024 | 46,42 | 46,49 | 45,39 | 45,88 | -1,44% | 1.743.895,00 |
| 19.09.2024 | 46,87 | 47,00 | 45,76 | 46,55 | 2,60% | 246.497,00 |
| 18.09.2024 | 45,92 | 46,82 | 45,12 | 45,37 | -0,72% | 284.116,00 |
| 17.09.2024 | 45,85 | 46,39 | 45,27 | 45,70 | 1,17% | 227.383,00 |
| 16.09.2024 | 45,71 | 46,08 | 44,91 | 45,17 | -0,15% | 259.451,00 |
| 13.09.2024 | 44,66 | 45,96 | 44,66 | 45,24 | 2,33% | 188.815,00 |
| 12.09.2024 | 43,77 | 44,23 | 43,18 | 44,21 | 1,96% | 175.548,00 |
| 11.09.2024 | 42,46 | 43,48 | 41,62 | 43,36 | 1,57% | 198.261,00 |
| 10.09.2024 | 42,74 | 42,86 | 41,92 | 42,69 | -0,54% | 200.501,00 |
| 09.09.2024 | 43,14 | 43,65 | 42,61 | 42,92 | -0,12% | 197.501,00 |
| 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 |