53,700€
-1,65%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 54,60 | 54,75 | 53,55 | 53,70 | -1,65% | - |
| 16.05.2024 | 54,80 | 54,93 | 54,23 | 54,60 | -0,64% | - |
| 15.05.2024 | 55,05 | 55,05 | 54,95 | 54,95 | 0,00% | 60,00 |
| 14.05.2024 | 54,95 | 54,95 | 54,95 | 54,95 | 0,46% | 100,00 |
| 13.05.2024 | 54,70 | 54,70 | 54,70 | 54,70 | -0,18% | 45,00 |
| 10.05.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,27% | 2,00 |
| 09.05.2024 | 54,60 | 54,98 | 54,18 | 54,65 | 1,96% | - |
| 08.05.2024 | 54,50 | 54,50 | 53,60 | 53,60 | -4,46% | 250,00 |
| 07.05.2024 | 56,10 | 56,10 | 56,10 | 56,10 | 0,45% | 2,00 |
| 06.05.2024 | 55,30 | 56,13 | 55,25 | 55,85 | 1,04% | - |
| 03.05.2024 | 54,88 | 55,40 | 54,63 | 55,28 | 2,65% | - |
| 02.05.2024 | 54,35 | 54,35 | 53,85 | 53,85 | 0,51% | 6,00 |
| 30.04.2024 | 54,40 | 54,43 | 53,30 | 53,58 | -1,88% | - |
| 29.04.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,09% | 20,00 |
| 26.04.2024 | 54,75 | 54,75 | 54,55 | 54,55 | 0,09% | 120,00 |
| 25.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,73% | 40,00 |
| 24.04.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -1,39% | 1,00 |
| 23.04.2024 | 54,05 | 56,20 | 53,65 | 55,68 | 2,72% | - |
| 22.04.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,56% | 40,00 |
| 19.04.2024 | 53,40 | 54,63 | 53,30 | 53,90 | -0,19% | - |
| 18.04.2024 | 54,35 | 54,65 | 54,00 | 54,00 | -1,37% | 132,00 |
| 17.04.2024 | 54,10 | 54,75 | 54,10 | 54,75 | 0,55% | 120,00 |
| 16.04.2024 | 54,50 | 54,85 | 53,58 | 54,45 | -0,46% | - |
| 15.04.2024 | 54,80 | 54,80 | 54,70 | 54,70 | -0,50% | 163,00 |
| 12.04.2024 | 55,35 | 55,73 | 54,50 | 54,98 | -0,32% | - |
| 11.04.2024 | 55,15 | 55,15 | 55,15 | 55,15 | 0,55% | 66,00 |
| 10.04.2024 | 55,05 | 55,05 | 54,85 | 54,85 | -1,26% | 250,00 |
| 09.04.2024 | 55,55 | 55,55 | 55,55 | 55,55 | -2,63% | 110,00 |
| 08.04.2024 | 56,60 | 57,05 | 56,60 | 57,05 | 0,44% | 8,00 |
| 05.04.2024 | 55,45 | 56,80 | 55,45 | 56,80 | 2,34% | 65,00 |
| 04.04.2024 | 55,83 | 56,60 | 55,18 | 55,50 | -0,18% | - |
| 03.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 2,30% | 20,00 |
| 02.04.2024 | 57,15 | 57,15 | 54,35 | 54,35 | -5,72% | 51,00 |
| 28.03.2024 | 57,23 | 58,23 | 57,13 | 57,65 | 0,70% | - |
| 27.03.2024 | 56,75 | 57,25 | 56,55 | 57,25 | 2,60% | 140,00 |
| 26.03.2024 | 57,35 | 57,35 | 55,80 | 55,80 | -5,58% | 70,00 |
| 25.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,76% | 60,00 |
| 22.03.2024 | 62,45 | 62,45 | 59,55 | 59,55 | -7,39% | 74,00 |
| 21.03.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 11,54% | 9,00 |
| 20.03.2024 | 57,75 | 57,75 | 57,65 | 57,65 | -1,03% | 61,00 |
| 19.03.2024 | 58,25 | 58,25 | 58,25 | 58,25 | -1,10% | 20,00 |
| 18.03.2024 | 58,00 | 58,90 | 57,80 | 58,90 | 2,61% | 124,00 |
| 15.03.2024 | 57,65 | 57,65 | 57,40 | 57,40 | 0,00% | 68,00 |
| 14.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | -0,61% | 51,00 |
| 13.03.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,17% | 51,00 |
| 12.03.2024 | 56,73 | 57,83 | 56,58 | 57,65 | 3,41% | - |
| 11.03.2024 | 57,45 | 57,45 | 55,75 | 55,75 | -5,51% | 269,00 |
| 08.03.2024 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 60,00 |
| 07.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,05% | 2,00 |
| 06.03.2024 | 57,70 | 57,75 | 57,40 | 57,40 | -0,52% | 127,00 |
| 05.03.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 1,05% | 40,00 |
| 04.03.2024 | 57,40 | 57,40 | 57,10 | 57,10 | -1,89% | 170,00 |
| 01.03.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 2,46% | 2,00 |
| 29.02.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,09% | 35,00 |
| 28.02.2024 | 56,85 | 56,85 | 56,85 | 56,85 | -0,52% | 100,00 |
| 27.02.2024 | 56,85 | 57,15 | 56,85 | 57,15 | -3,95% | 22,00 |
| 26.02.2024 | 59,45 | 59,50 | 59,45 | 59,50 | 0,00% | 250,00 |
| 23.02.2024 | 57,35 | 59,50 | 57,35 | 59,50 | 3,61% | 190,00 |
| 22.02.2024 | 57,48 | 58,05 | 57,13 | 57,43 | -0,22% | - |
| 21.02.2024 | 57,80 | 58,05 | 56,78 | 57,55 | -0,09% | - |
| 20.02.2024 | 57,60 | 57,60 | 57,60 | 57,60 | 0,09% | 8,00 |
| 19.02.2024 | 57,53 | 57,60 | 57,48 | 57,55 | 0,09% | - |
| 16.02.2024 | 58,00 | 58,60 | 57,45 | 57,50 | -0,90% | - |
| 15.02.2024 | 55,45 | 58,23 | 55,18 | 58,03 | 4,64% | - |
| 14.02.2024 | 55,38 | 56,18 | 54,48 | 55,45 | -1,16% | - |
| 13.02.2024 | 58,30 | 58,30 | 55,70 | 56,10 | -3,77% | 165,00 |
| 12.02.2024 | 58,30 | 58,55 | 58,25 | 58,30 | 0,87% | 109,00 |
| 09.02.2024 | 54,10 | 57,80 | 53,90 | 57,80 | 8,14% | 394,00 |
| 08.02.2024 | 53,45 | 53,45 | 53,45 | 53,45 | 0,66% | 1,00 |
| 07.02.2024 | 53,25 | 53,25 | 53,10 | 53,10 | 0,19% | 85,00 |
| 06.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -3,99% | 40,00 |
| 05.02.2024 | 54,70 | 55,20 | 54,70 | 55,20 | 2,13% | 185,00 |
| 02.02.2024 | 53,90 | 54,05 | 53,90 | 54,05 | 0,46% | 220,00 |
| 01.02.2024 | 52,65 | 53,80 | 52,65 | 53,80 | 1,85% | 219,00 |
| 31.01.2024 | 53,28 | 53,93 | 52,78 | 52,83 | -0,52% | - |
| 30.01.2024 | 52,50 | 53,10 | 51,85 | 53,10 | 1,34% | 250,00 |
| 29.01.2024 | 52,25 | 52,40 | 52,25 | 52,40 | 0,72% | 240,00 |
| 26.01.2024 | 51,28 | 52,08 | 51,13 | 52,03 | 3,74% | - |
| 25.01.2024 | 49,66 | 50,20 | 49,66 | 50,15 | 1,07% | 59,00 |
| 24.01.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 0,00% | 60,00 |
| 23.01.2024 | 49,62 | 49,62 | 49,62 | 49,62 | 2,31% | 50,00 |
| 22.01.2024 | 47,56 | 48,50 | 47,56 | 48,50 | -4,15% | 36,00 |
| 19.01.2024 | 49,32 | 50,65 | 48,73 | 50,60 | 2,47% | - |
| 18.01.2024 | 48,24 | 49,40 | 48,22 | 49,38 | 2,24% | - |
| 17.01.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,07% | 12,00 |
| 16.01.2024 | 49,51 | 49,76 | 48,63 | 48,82 | -1,37% | - |
| 15.01.2024 | 49,50 | 49,50 | 49,50 | 49,50 | -0,44% | 20,00 |
| 12.01.2024 | 49,72 | 49,72 | 49,72 | 49,72 | 0,81% | 100,00 |
| 11.01.2024 | 49,32 | 49,32 | 49,32 | 49,32 | 0,16% | 150,00 |
| 10.01.2024 | 49,58 | 49,58 | 49,24 | 49,24 | -4,11% | 100,00 |
| 09.01.2024 | 51,35 | 51,35 | 51,35 | 51,35 | 1,28% | 40,00 |
| 08.01.2024 | 50,70 | 50,70 | 50,00 | 50,70 | 1,30% | 72,00 |
| 05.01.2024 | 50,45 | 50,45 | 49,70 | 50,05 | -0,89% | 240,00 |
| 04.01.2024 | 50,75 | 50,75 | 50,50 | 50,50 | -2,04% | 42,00 |
| 03.01.2024 | 51,55 | 51,55 | 51,55 | 51,55 | 0,68% | 70,00 |
| 02.01.2024 | 52,35 | 52,50 | 51,20 | 51,20 | -1,35% | 423,00 |
| 29.12.2023 | 51,90 | 51,90 | 51,90 | 51,90 | -1,05% | 49,00 |
| 28.12.2023 | 52,45 | 52,45 | 52,45 | 52,45 | -0,66% | 150,00 |
| 27.12.2023 | 52,75 | 52,80 | 52,55 | 52,80 | -1,03% | 130,00 |
| 22.12.2023 | 52,30 | 53,35 | 52,30 | 53,35 | 1,43% | 80,00 |