57,680$
-0,93%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 58,50 | 58,50 | 57,72 | 57,72 | -0,86% | 7.595,00 |
| 08.05.2025 | 57,05 | 58,53 | 56,94 | 58,22 | 2,74% | 387.189,00 |
| 07.05.2025 | 56,20 | 56,77 | 55,70 | 56,67 | 0,93% | 377.095,00 |
| 06.05.2025 | 54,67 | 56,25 | 54,08 | 56,15 | 1,74% | 352.706,00 |
| 05.05.2025 | 53,15 | 55,55 | 53,15 | 55,19 | 6,16% | 410.466,00 |
| 02.05.2025 | 51,53 | 52,54 | 51,53 | 51,99 | 1,64% | 232.323,00 |
| 01.05.2025 | 50,59 | 51,37 | 50,59 | 51,15 | 1,03% | 233.684,00 |
| 30.04.2025 | 49,79 | 50,71 | 48,44 | 50,63 | 0,36% | 253.418,00 |
| 29.04.2025 | 49,37 | 50,64 | 49,37 | 50,45 | 0,94% | 173.592,00 |
| 28.04.2025 | 50,00 | 50,41 | 49,52 | 49,98 | 0,46% | 191.587,00 |
| 25.04.2025 | 49,22 | 49,76 | 48,81 | 49,75 | 0,57% | 231.164,00 |
| 24.04.2025 | 48,30 | 49,64 | 48,04 | 49,47 | 3,34% | 209.308,00 |
| 23.04.2025 | 48,99 | 49,85 | 47,77 | 47,87 | 0,13% | 274.098,00 |
| 22.04.2025 | 46,44 | 47,92 | 46,17 | 47,81 | 2,97% | 311.311,00 |
| 21.04.2025 | 47,24 | 47,24 | 45,86 | 46,43 | -2,03% | 259.742,00 |
| 17.04.2025 | 47,05 | 47,68 | 46,85 | 47,39 | 0,79% | 274.721,00 |
| 16.04.2025 | 47,32 | 47,80 | 46,53 | 47,02 | -1,20% | 213.329,00 |
| 15.04.2025 | 47,33 | 48,08 | 47,15 | 47,59 | 0,36% | 397.852,00 |
| 14.04.2025 | 47,92 | 47,92 | 46,88 | 47,42 | -0,17% | 243.912,00 |
| 11.04.2025 | 46,52 | 47,93 | 45,94 | 47,50 | 2,00% | 291.565,00 |
| 10.04.2025 | 46,88 | 47,30 | 45,73 | 46,57 | -2,29% | 420.766,00 |
| 09.04.2025 | 43,40 | 48,55 | 43,35 | 47,66 | 8,10% | 443.151,00 |
| 08.04.2025 | 46,94 | 46,94 | 43,62 | 44,09 | -3,50% | 660.560,00 |
| 07.04.2025 | 45,08 | 47,43 | 43,95 | 45,69 | -1,66% | 610.493,00 |
| 04.04.2025 | 46,37 | 46,95 | 44,69 | 46,46 | -3,35% | 504.256,00 |
| 03.04.2025 | 49,14 | 49,80 | 47,69 | 48,07 | -5,71% | 419.024,00 |
| 02.04.2025 | 49,99 | 51,08 | 49,49 | 50,98 | 1,21% | 362.532,00 |
| 01.04.2025 | 50,05 | 50,44 | 49,43 | 50,37 | 0,56% | 487.684,00 |
| 31.03.2025 | 49,83 | 50,88 | 49,68 | 50,09 | -0,77% | 558.804,00 |
| 28.03.2025 | 51,21 | 51,67 | 50,15 | 50,48 | -2,17% | 644.845,00 |
| 27.03.2025 | 51,10 | 52,26 | 50,08 | 51,60 | 0,16% | 796.475,00 |
| 26.03.2025 | 43,52 | 52,28 | 43,39 | 51,52 | 23,76% | 1.920.156,00 |
| 25.03.2025 | 41,00 | 41,79 | 40,85 | 41,63 | 1,46% | 493.999,00 |
| 24.03.2025 | 40,23 | 41,37 | 40,09 | 41,03 | 3,14% | 397.973,00 |
| 21.03.2025 | 40,85 | 41,33 | 39,05 | 39,78 | -3,66% | 2.787.389,00 |
| 20.03.2025 | 40,68 | 41,56 | 40,52 | 41,29 | 0,05% | 270.941,00 |
| 19.03.2025 | 40,99 | 41,42 | 40,55 | 41,27 | 0,90% | 283.599,00 |
| 18.03.2025 | 40,98 | 41,78 | 40,61 | 40,90 | -1,30% | 302.038,00 |
| 17.03.2025 | 40,42 | 41,49 | 40,37 | 41,44 | 1,57% | 306.200,00 |
| 14.03.2025 | 40,74 | 40,95 | 40,11 | 40,80 | 1,82% | 284.986,00 |
| 13.03.2025 | 40,43 | 40,81 | 39,43 | 40,07 | -0,67% | 294.605,00 |
| 12.03.2025 | 41,75 | 41,75 | 40,28 | 40,34 | -3,10% | 277.019,00 |
| 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% | 322.563,00 |
| 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% | 500.780,00 |
| 05.03.2025 | 39,57 | 40,48 | 39,28 | 40,03 | 1,16% | 404.398,00 |
| 04.03.2025 | 40,32 | 40,54 | 39,56 | 39,57 | -4,00% | 324.311,00 |
| 03.03.2025 | 42,66 | 42,66 | 41,11 | 41,22 | -1,83% | 274.172,00 |
| 28.02.2025 | 41,57 | 42,07 | 41,45 | 41,99 | 0,96% | 400.625,00 |
| 27.02.2025 | 41,98 | 41,98 | 41,00 | 41,59 | -1,45% | 470.471,00 |
| 26.02.2025 | 42,69 | 43,25 | 41,98 | 42,20 | -1,01% | 365.852,00 |
| 25.02.2025 | 42,36 | 43,72 | 42,36 | 42,63 | -0,07% | 335.859,00 |
| 24.02.2025 | 42,47 | 43,44 | 42,20 | 42,66 | 0,57% | 251.531,00 |
| 21.02.2025 | 43,93 | 44,29 | 42,15 | 42,42 | -2,51% | 315.136,00 |
| 20.02.2025 | 43,09 | 43,82 | 42,88 | 43,51 | 1,07% | 198.728,00 |
| 19.02.2025 | 42,45 | 43,56 | 42,45 | 43,05 | -0,97% | 211.357,00 |
| 18.02.2025 | 43,90 | 44,16 | 43,12 | 43,47 | -0,91% | 284.050,00 |
| 14.02.2025 | 43,58 | 43,95 | 43,21 | 43,87 | 1,36% | 211.891,00 |
| 13.02.2025 | 42,43 | 43,58 | 42,16 | 43,28 | 3,49% | 210.254,00 |
| 12.02.2025 | 42,45 | 42,82 | 41,82 | 41,82 | -3,17% | 261.048,00 |
| 11.02.2025 | 42,28 | 43,34 | 42,24 | 43,19 | 1,46% | 227.853,00 |
| 10.02.2025 | 42,22 | 42,93 | 42,00 | 42,57 | 2,85% | 296.250,00 |
| 07.02.2025 | 41,86 | 41,96 | 41,12 | 41,39 | -1,10% | 223.360,00 |
| 06.02.2025 | 42,76 | 42,83 | 41,79 | 41,85 | -1,34% | 249.821,00 |
| 05.02.2025 | 42,17 | 42,45 | 41,84 | 42,42 | 0,95% | 184.422,00 |
| 04.02.2025 | 41,37 | 42,10 | 41,18 | 42,02 | 1,82% | 199.337,00 |
| 03.02.2025 | 40,72 | 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 | 42,68 | 44,53 | 42,13 | 43,33 | 4,81% | 373.978,00 |
| 29.01.2025 | 41,36 | 42,23 | 41,05 | 41,34 | -1,29% | 231.105,00 |
| 28.01.2025 | 41,71 | 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 | 41,89 | 41,89 | 41,12 | 41,42 | -1,05% | 243.516,00 |
| 22.01.2025 | 41,90 | 42,23 | 41,71 | 41,86 | -1,37% | 212.769,00 |
| 21.01.2025 | 42,35 | 42,48 | 42,11 | 42,44 | 1,02% | 241.002,00 |
| 17.01.2025 | 42,32 | 42,63 | 41,60 | 42,01 | 0,45% | 369.902,00 |
| 16.01.2025 | 41,47 | 41,88 | 41,15 | 41,82 | 0,31% | 222.349,00 |
| 15.01.2025 | 42,05 | 42,39 | 41,39 | 41,69 | 0,77% | 254.667,00 |
| 14.01.2025 | 41,33 | 41,46 | 40,59 | 41,37 | 1,47% | 242.241,00 |
| 13.01.2025 | 39,41 | 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 | 40,18 | 40,32 | 39,51 | 39,82 | -0,72% | 259.784,00 |
| 06.01.2025 | 40,19 | 40,80 | 39,83 | 40,11 | 0,85% | 215.454,00 |
| 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% | 262.879,00 |
| 31.12.2024 | 40,36 | 41,17 | 40,03 | 40,11 | 0,12% | 228.599,00 |
| 30.12.2024 | 40,32 | 40,70 | 40,04 | 40,06 | -1,50% | 151.040,00 |
| 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 | 40,66 | 41,24 | 40,06 | 41,04 | 0,64% | 265.191,00 |
| 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% | 446.022,00 |
| 18.12.2024 | 43,78 | 46,00 | 41,52 | 42,14 | 10,31% | 1.029.313,00 |
| 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% | 238.633,00 |
| 13.12.2024 | 39,07 | 39,35 | 38,63 | 39,24 | -0,10% | 318.344,00 |