51,675€
2,94%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 2,99% | - |
| 08.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,58% | - |
| 07.05.2025 | 49,42 | 49,42 | 49,42 | 49,42 | 1,60% | - |
| 06.05.2025 | 48,64 | 48,64 | 48,64 | 48,64 | 6,62% | - |
| 05.05.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 1,20% | - |
| 02.05.2025 | 45,08 | 45,08 | 45,08 | 45,08 | 1,90% | - |
| 30.04.2025 | 44,24 | 44,24 | 44,24 | 44,24 | 1,05% | - |
| 29.04.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,51% | - |
| 28.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 0,00% | - |
| 25.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 3,66% | - |
| 24.04.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -0,66% | - |
| 23.04.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 5,38% | - |
| 22.04.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -3,23% | - |
| 17.04.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -0,19% | - |
| 16.04.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -0,29% | - |
| 15.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,00% | - |
| 14.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,58% | - |
| 11.04.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -4,25% | - |
| 10.04.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 10,58% | - |
| 09.04.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -8,93% | - |
| 08.04.2025 | 42,12 | 42,98 | 41,78 | 42,98 | 4,17% | 50,00 |
| 07.04.2025 | 40,44 | 41,26 | 40,44 | 41,26 | -4,58% | 5,00 |
| 04.04.2025 | 43,24 | 43,24 | 43,24 | 43,24 | -4,84% | - |
| 03.04.2025 | 45,44 | 45,44 | 45,44 | 45,44 | -2,24% | - |
| 02.04.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 0,61% | - |
| 01.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,47% | 45,00 |
| 31.03.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -0,51% | - |
| 28.03.2025 | 47,74 | 47,74 | 46,66 | 46,66 | -2,59% | 125,00 |
| 27.03.2025 | 47,78 | 47,90 | 47,78 | 47,90 | 2,09% | 40,00 |
| 26.03.2025 | 39,24 | 46,92 | 39,24 | 46,92 | 23,86% | 30,00 |
| 25.03.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 3,16% | - |
| 24.03.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -1,02% | - |
| 21.03.2025 | 37,98 | 37,98 | 37,10 | 37,10 | -1,80% | 30,00 |
| 20.03.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 1,23% | - |
| 19.03.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -1,17% | - |
| 18.03.2025 | 37,84 | 37,84 | 37,76 | 37,76 | 1,07% | 30,00 |
| 17.03.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 1,74% | - |
| 14.03.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -0,65% | - |
| 13.03.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,91% | - |
| 12.03.2025 | 38,14 | 38,14 | 37,68 | 37,68 | -0,11% | 40,00 |
| 11.03.2025 | 37,74 | 37,74 | 37,72 | 37,72 | -2,78% | 150,00 |
| 10.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,02% | - |
| 07.03.2025 | 37,16 | 37,30 | 37,16 | 37,30 | 0,92% | 3,00 |
| 06.03.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -0,59% | - |
| 05.03.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -5,15% | - |
| 04.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,68% | - |
| 03.03.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,90% | - |
| 28.02.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -0,75% | - |
| 27.02.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -0,74% | - |
| 26.02.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -0,44% | - |
| 25.02.2025 | 40,62 | 40,70 | 40,34 | 40,70 | 0,94% | 590,00 |
| 24.02.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -2,56% | - |
| 21.02.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 0,44% | - |
| 20.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,39% | - |
| 19.02.2025 | 41,46 | 41,46 | 41,36 | 41,36 | -1,10% | 125,00 |
| 18.02.2025 | 41,84 | 41,84 | 41,82 | 41,82 | 0,29% | 35,00 |
| 17.02.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 1,26% | - |
| 14.02.2025 | 41,18 | 41,18 | 41,18 | 41,18 | 2,95% | - |
| 13.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,80% | - |
| 12.02.2025 | 41,58 | 41,58 | 41,58 | 41,58 | 0,92% | - |
| 11.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,05% | - |
| 10.02.2025 | 39,98 | 39,98 | 39,98 | 39,98 | -0,55% | - |
| 07.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,28% | - |
| 06.02.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 1,34% | - |
| 05.02.2025 | 40,28 | 40,28 | 40,18 | 40,18 | 0,70% | 25,00 |
| 04.02.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -1,04% | - |
| 03.02.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -3,08% | - |
| 31.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 5,00% | - |
| 30.01.2025 | 39,62 | 39,62 | 39,62 | 39,62 | -0,85% | - |
| 29.01.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -0,84% | - |
| 28.01.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 1,82% | - |
| 27.01.2025 | 39,58 | 39,58 | 39,58 | 39,58 | 0,25% | - |
| 24.01.2025 | 39,48 | 39,48 | 39,48 | 39,48 | -1,50% | - |
| 23.01.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -1,43% | - |
| 22.01.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 0,59% | - |
| 21.01.2025 | 40,42 | 40,42 | 40,42 | 40,42 | -0,30% | - |
| 20.01.2025 | 40,54 | 40,54 | 40,54 | 40,54 | -0,10% | - |
| 17.01.2025 | 40,58 | 40,58 | 40,58 | 40,58 | 0,30% | - |
| 16.01.2025 | 40,46 | 40,46 | 40,46 | 40,46 | 0,80% | - |
| 15.01.2025 | 40,14 | 40,14 | 40,14 | 40,14 | 0,35% | - |
| 14.01.2025 | 39,76 | 40,00 | 39,76 | 40,00 | 3,90% | 20,00 |
| 13.01.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 0,79% | - |
| 10.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,05% | - |
| 09.01.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -0,73% | - |
| 08.01.2025 | 38,46 | 38,46 | 38,46 | 38,46 | 0,26% | - |
| 07.01.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -0,42% | - |
| 06.01.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 1,69% | - |
| 03.01.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -2,37% | - |
| 02.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | - |
| 30.12.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -2,03% | - |
| 27.12.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 1,49% | - |
| 23.12.2024 | 39,18 | 39,18 | 38,92 | 38,92 | -1,42% | 2,00 |
| 20.12.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -1,10% | - |
| 19.12.2024 | 40,38 | 40,38 | 39,92 | 39,92 | -1,04% | 60,00 |
| 18.12.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 10,46% | - |
| 17.12.2024 | 36,60 | 36,60 | 36,52 | 36,52 | -1,83% | - |
| 16.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,32% | 15,00 |
| 13.12.2024 | 37,18 | 37,32 | 37,18 | 37,32 | -3,01% | 100,00 |
| 12.12.2024 | 38,54 | 38,54 | 38,48 | 38,48 | -0,57% | - |
| 11.12.2024 | 38,70 | 38,70 | 38,70 | 38,70 | -0,87% | - |