39,080€
-2,10%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 1,51% | - |
| 09.12.2024 | 38,46 | 38,46 | 38,46 | 38,46 | 0,31% | - |
| 06.12.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -2,09% | - |
| 05.12.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 0,00% | - |
| 04.12.2024 | 39,16 | 39,16 | 39,16 | 39,16 | -0,96% | - |
| 03.12.2024 | 39,54 | 39,54 | 39,54 | 39,54 | 2,70% | - |
| 02.12.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,57% | - |
| 29.11.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 0,05% | - |
| 28.11.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 0,90% | - |
| 27.11.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -2,42% | - |
| 26.11.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 1,09% | - |
| 25.11.2024 | 38,44 | 38,44 | 38,44 | 38,44 | 1,69% | - |
| 22.11.2024 | 37,42 | 37,80 | 37,42 | 37,80 | 4,42% | 474,00 |
| 21.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,36% | - |
| 20.11.2024 | 36,16 | 36,96 | 36,16 | 36,70 | -1,08% | 7,00 |
| 19.11.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -1,75% | - |
| 18.11.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,42% | - |
| 15.11.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,63% | - |
| 14.11.2024 | 38,16 | 38,16 | 38,16 | 38,16 | -0,99% | - |
| 13.11.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -3,02% | - |
| 12.11.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 1,48% | - |
| 11.11.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 0,72% | - |
| 08.11.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -2,85% | - |
| 07.11.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 8,46% | - |
| 06.11.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 5,07% | - |
| 05.11.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -0,57% | - |
| 04.11.2024 | 35,32 | 35,32 | 35,32 | 35,32 | 1,38% | - |
| 01.11.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -0,85% | - |
| 31.10.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -1,62% | - |
| 30.10.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -1,76% | - |
| 29.10.2024 | 36,36 | 36,36 | 36,36 | 36,36 | 1,62% | - |
| 28.10.2024 | 35,78 | 35,78 | 35,78 | 35,78 | 1,71% | - |
| 25.10.2024 | 35,18 | 35,18 | 35,18 | 35,18 | -2,55% | - |
| 24.10.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,77% | 25,00 |
| 23.10.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -2,93% | - |
| 22.10.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -1,32% | - |
| 21.10.2024 | 37,98 | 37,98 | 37,98 | 37,98 | 0,05% | - |
| 18.10.2024 | 37,96 | 37,96 | 37,96 | 37,96 | 1,82% | - |
| 17.10.2024 | 37,28 | 37,28 | 37,28 | 37,28 | 1,97% | - |
| 16.10.2024 | 36,56 | 36,56 | 36,56 | 36,56 | -0,05% | - |
| 15.10.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 0,55% | - |
| 14.10.2024 | 36,38 | 36,38 | 36,38 | 36,38 | 2,88% | - |
| 11.10.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -2,05% | - |
| 10.10.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -2,70% | 25,00 |
| 09.10.2024 | 37,30 | 37,44 | 37,10 | 37,10 | -1,07% | 225,00 |
| 08.10.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -0,21% | - |
| 07.10.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 2,12% | - |
| 04.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,22% | - |
| 03.10.2024 | 36,88 | 36,88 | 36,88 | 36,88 | 0,71% | - |
| 02.10.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -0,05% | - |
| 01.10.2024 | 36,64 | 36,64 | 36,64 | 36,64 | 1,66% | - |
| 30.09.2024 | 36,04 | 36,04 | 36,04 | 36,04 | 1,81% | - |
| 27.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -7,18% | - |
| 26.09.2024 | 38,14 | 38,14 | 38,14 | 38,14 | -4,22% | - |
| 25.09.2024 | 38,54 | 39,82 | 38,34 | 39,82 | 0,76% | 300,00 |
| 24.09.2024 | 39,52 | 39,52 | 39,52 | 39,52 | -2,85% | - |
| 23.09.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,97% | - |
| 20.09.2024 | 41,08 | 41,08 | 41,08 | 41,08 | 1,33% | - |
| 19.09.2024 | 40,54 | 40,54 | 40,54 | 40,54 | -0,30% | - |
| 18.09.2024 | 40,66 | 40,66 | 40,66 | 40,66 | 1,30% | - |
| 17.09.2024 | 40,14 | 40,14 | 40,14 | 40,14 | -0,25% | - |
| 16.09.2024 | 40,24 | 40,24 | 40,24 | 40,24 | 2,08% | - |
| 13.09.2024 | 39,42 | 39,42 | 39,42 | 39,42 | 1,13% | - |
| 12.09.2024 | 38,98 | 38,98 | 38,98 | 38,98 | 2,69% | - |
| 11.09.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -1,09% | - |
| 10.09.2024 | 38,38 | 38,38 | 38,38 | 38,38 | 0,10% | - |
| 09.09.2024 | 38,34 | 38,34 | 38,34 | 38,34 | -0,47% | - |
| 06.09.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -0,26% | - |
| 05.09.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -0,97% | - |
| 04.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -4,74% | - |
| 03.09.2024 | 40,94 | 40,94 | 40,94 | 40,94 | 0,15% | - |
| 02.09.2024 | 40,94 | 40,94 | 40,88 | 40,88 | 0,59% | - |
| 30.08.2024 | 40,64 | 40,64 | 40,64 | 40,64 | 1,55% | - |
| 29.08.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -1,72% | - |
| 28.08.2024 | 40,72 | 40,72 | 40,72 | 40,72 | -1,02% | - |
| 27.08.2024 | 41,14 | 41,14 | 41,14 | 41,14 | 0,34% | - |
| 26.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,76% | - |
| 23.08.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,89% | - |
| 22.08.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 2,03% | - |
| 21.08.2024 | 39,46 | 39,46 | 39,46 | 39,46 | -1,00% | - |
| 20.08.2024 | 39,86 | 39,86 | 39,86 | 39,86 | 0,81% | - |
| 19.08.2024 | 39,54 | 39,54 | 39,54 | 39,54 | -0,90% | - |
| 16.08.2024 | 39,90 | 39,90 | 39,90 | 39,90 | 2,94% | - |
| 15.08.2024 | 38,76 | 38,76 | 38,76 | 38,76 | -1,32% | - |
| 14.08.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,67% | - |
| 13.08.2024 | 39,02 | 39,02 | 39,02 | 39,02 | -2,45% | - |
| 12.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,40% | 25,00 |
| 09.08.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -0,05% | - |
| 08.08.2024 | 39,86 | 39,86 | 39,86 | 39,86 | -2,45% | - |
| 07.08.2024 | 40,88 | 40,88 | 40,86 | 40,86 | 1,14% | 49,00 |
| 06.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,56% | - |
| 05.08.2024 | 41,46 | 41,46 | 41,46 | 41,46 | -5,08% | - |