50,790$
1,42%
Echtzeit-Aktienkurs Worthington Enterprises
Bid:
Ask:
Aktienkurse zur Worthington Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 206.072,00 |
| 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% | 202.189,00 |
| 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% | 291.462,00 |
| 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% | 375.297,00 |
| 10.07.2024 | 43,33 | 43,65 | 43,07 | 43,40 | 0,35% | 204.601,00 |
| 09.07.2024 | 43,66 | 44,02 | 43,06 | 43,25 | -1,66% | 250.747,00 |
| 08.07.2024 | 44,71 | 45,32 | 43,81 | 43,98 | -0,90% | 342.079,00 |
| 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% | 427.989,00 |
| 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% | 663.771,00 |
| 26.06.2024 | 46,48 | 48,99 | 46,15 | 48,45 | -3,41% | 794.251,00 |
| 25.06.2024 | 51,01 | 51,23 | 49,86 | 50,16 | -2,17% | 406.327,00 |
| 24.06.2024 | 50,88 | 51,99 | 50,45 | 51,27 | 1,54% | 332.436,00 |
| 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% | 268.371,00 |
| 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% | 181.314,00 |
| 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% | 200.770,00 |
| 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% | 279.527,00 |
| 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% | 163.812,00 |
| 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% | 153.821,00 |
| 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% | 154.398,00 |
| 20.05.2024 | 58,42 | 59,34 | 58,12 | 58,19 | -0,31% | 205.670,00 |
| 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% | 134.606,00 |
| 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% | 201.247,00 |
| 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% | 155.127,00 |
| 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% | 382.412,00 |
| 06.05.2024 | 59,82 | 60,48 | 59,52 | 60,17 | 1,21% | 184.152,00 |
| 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% | 262.925,00 |
| 30.04.2024 | 57,83 | 58,05 | 56,89 | 57,16 | -1,89% | 250.924,00 |
| 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% | 275.388,00 |
| 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% | 180.193,00 |
| 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% | 207.241,00 |
| 17.04.2024 | 58,33 | 58,70 | 57,52 | 58,11 | 0,71% | 243.664,00 |
| 16.04.2024 | 57,49 | 58,09 | 56,87 | 57,70 | -0,41% | 143.808,00 |
| 15.04.2024 | 58,81 | 59,21 | 57,42 | 57,94 | -0,75% | 163.030,00 |
| 12.04.2024 | 58,68 | 59,11 | 57,95 | 58,38 | -1,53% | 190.506,00 |
| 11.04.2024 | 59,49 | 59,58 | 59,00 | 59,29 | 0,00% | 198.706,00 |
| 10.04.2024 | 59,56 | 59,87 | 58,42 | 59,29 | -2,39% | 189.479,00 |
| 09.04.2024 | 61,69 | 61,70 | 60,22 | 60,74 | -0,77% | 136.939,00 |
| 08.04.2024 | 62,20 | 62,20 | 61,20 | 61,21 | -0,62% | 158.688,00 |
| 05.04.2024 | 59,94 | 61,70 | 59,94 | 61,59 | 2,38% | 279.800,00 |
| 04.04.2024 | 60,62 | 61,51 | 59,79 | 60,16 | -0,46% | 210.010,00 |
| 03.04.2024 | 58,95 | 60,63 | 58,52 | 60,44 | 2,44% | 252.851,00 |
| 02.04.2024 | 60,54 | 60,75 | 58,42 | 59,00 | -3,58% | 424.932,00 |
| 01.04.2024 | 62,18 | 62,56 | 60,72 | 61,19 | -1,67% | 337.508,00 |
| 28.03.2024 | 61,92 | 62,86 | 61,60 | 62,23 | 0,44% | 257.843,00 |
| 27.03.2024 | 61,10 | 62,07 | 61,02 | 61,96 | 2,36% | 268.453,00 |
| 26.03.2024 | 62,68 | 62,68 | 60,21 | 60,53 | -2,92% | 298.872,00 |
| 25.03.2024 | 64,74 | 65,34 | 61,89 | 62,35 | -2,96% | 285.027,00 |
| 22.03.2024 | 66,37 | 66,37 | 63,11 | 64,25 | -4,08% | 393.458,00 |
| 21.03.2024 | 63,61 | 69,96 | 61,02 | 66,98 | 5,15% | 822.221,00 |
| 20.03.2024 | 63,73 | 64,46 | 62,51 | 63,70 | 1,29% | 361.523,00 |
| 19.03.2024 | 63,27 | 63,56 | 62,29 | 62,89 | -0,52% | 311.726,00 |
| 18.03.2024 | 63,57 | 64,14 | 62,88 | 63,22 | -0,28% | 363.884,00 |
| 15.03.2024 | 61,27 | 64,12 | 61,27 | 63,40 | 3,02% | 1.494.923,00 |
| 14.03.2024 | 62,60 | 62,76 | 60,78 | 61,54 | -2,41% | 315.057,00 |
| 13.03.2024 | 62,67 | 63,49 | 62,26 | 63,06 | 0,30% | 271.587,00 |
| 12.03.2024 | 62,19 | 63,18 | 61,84 | 62,87 | 1,40% | 235.515,00 |
| 11.03.2024 | 62,90 | 63,15 | 60,82 | 62,00 | -2,01% | 317.306,00 |
| 08.03.2024 | 64,66 | 65,10 | 62,81 | 63,27 | -0,95% | 231.547,00 |
| 07.03.2024 | 63,80 | 64,37 | 62,72 | 63,88 | 1,27% | 241.683,00 |
| 06.03.2024 | 63,42 | 63,53 | 62,00 | 63,08 | 0,48% | 220.960,00 |
| 05.03.2024 | 62,12 | 63,28 | 61,68 | 62,78 | 0,48% | 197.795,00 |