37,310€
0,95%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 36,89 | 37,48 | 36,63 | 37,32 | 0,97% | - |
| 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% | - |
| 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% | - |