53,375€
-2,24%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 54,35 | 54,73 | 53,55 | 53,68 | -1,69% | - |
| 16.05.2024 | 54,75 | 55,35 | 54,23 | 54,60 | -0,36% | - |
| 15.05.2024 | 55,23 | 55,85 | 54,68 | 54,80 | -0,95% | - |
| 14.05.2024 | 54,70 | 55,58 | 54,53 | 55,33 | 1,42% | - |
| 13.05.2024 | 54,80 | 55,03 | 54,30 | 54,55 | -0,55% | - |
| 10.05.2024 | 54,60 | 55,13 | 54,35 | 54,85 | 0,37% | - |
| 09.05.2024 | 54,60 | 55,00 | 54,20 | 54,65 | 0,46% | - |
| 08.05.2024 | 54,60 | 54,70 | 53,85 | 54,40 | -0,18% | - |
| 07.05.2024 | 55,88 | 56,23 | 54,28 | 54,50 | -2,46% | - |
| 06.05.2024 | 55,20 | 56,13 | 55,20 | 55,88 | 1,13% | - |
| 03.05.2024 | 54,60 | 55,43 | 54,60 | 55,25 | 1,38% | - |
| 02.05.2024 | 53,60 | 54,80 | 53,60 | 54,50 | 1,96% | - |
| 30.04.2024 | 54,35 | 54,43 | 53,30 | 53,45 | -1,66% | - |
| 29.04.2024 | 54,40 | 55,03 | 54,10 | 54,35 | -0,46% | - |
| 26.04.2024 | 53,70 | 54,85 | 53,63 | 54,60 | 1,72% | - |
| 25.04.2024 | 55,00 | 55,00 | 53,15 | 53,68 | -2,45% | - |
| 24.04.2024 | 55,70 | 55,95 | 54,28 | 55,03 | -1,12% | - |
| 23.04.2024 | 54,10 | 56,20 | 53,63 | 55,65 | 2,77% | - |
| 22.04.2024 | 53,80 | 54,75 | 53,50 | 54,15 | 0,46% | - |
| 19.04.2024 | 53,75 | 54,63 | 53,30 | 53,90 | 0,19% | - |
| 18.04.2024 | 54,45 | 55,13 | 53,45 | 53,80 | -1,28% | - |
| 17.04.2024 | 54,35 | 55,00 | 54,00 | 54,50 | 0,09% | - |
| 16.04.2024 | 54,55 | 54,93 | 53,58 | 54,45 | -0,09% | - |
| 15.04.2024 | 54,55 | 55,53 | 54,03 | 54,50 | -0,82% | - |
| 12.04.2024 | 55,28 | 55,75 | 54,50 | 54,95 | -0,54% | - |
| 11.04.2024 | 55,20 | 55,55 | 54,98 | 55,25 | 0,18% | - |
| 10.04.2024 | 55,95 | 56,13 | 54,40 | 55,15 | -1,43% | - |
| 09.04.2024 | 56,38 | 56,85 | 55,40 | 55,95 | -1,06% | - |
| 08.04.2024 | 56,85 | 57,55 | 56,38 | 56,55 | -0,57% | - |
| 05.04.2024 | 55,53 | 56,93 | 55,48 | 56,88 | 2,48% | - |
| 04.04.2024 | 55,78 | 56,60 | 55,15 | 55,50 | -0,54% | - |
| 03.04.2024 | 54,80 | 55,98 | 54,15 | 55,80 | 1,92% | - |
| 02.04.2024 | 57,68 | 57,90 | 54,28 | 54,75 | -5,15% | 108,00 |
| 28.03.2024 | 57,23 | 58,23 | 56,95 | 57,73 | 0,79% | - |
| 27.03.2024 | 55,88 | 57,43 | 55,88 | 57,28 | 2,46% | - |
| 26.03.2024 | 57,53 | 57,70 | 55,68 | 55,90 | -2,91% | - |
| 25.03.2024 | 59,15 | 60,33 | 57,13 | 57,58 | -3,07% | - |
| 22.03.2024 | 61,68 | 62,20 | 58,28 | 59,40 | -3,84% | 66,00 |
| 21.03.2024 | 58,33 | 64,25 | 56,38 | 61,78 | 5,55% | - |
| 20.03.2024 | 57,88 | 59,08 | 57,60 | 58,53 | 0,95% | - |
| 19.03.2024 | 58,15 | 59,00 | 57,38 | 57,98 | -0,51% | - |
| 18.03.2024 | 58,20 | 59,00 | 57,70 | 58,28 | 0,21% | 20,00 |
| 15.03.2024 | 56,53 | 58,70 | 56,20 | 58,15 | 3,15% | - |
| 14.03.2024 | 57,60 | 57,65 | 55,80 | 56,38 | -2,17% | - |
| 13.03.2024 | 57,53 | 57,95 | 56,88 | 57,63 | -0,04% | - |
| 12.03.2024 | 56,70 | 57,83 | 56,58 | 57,65 | 1,45% | - |
| 11.03.2024 | 57,83 | 57,83 | 55,70 | 56,83 | -1,69% | - |
| 08.03.2024 | 58,35 | 59,35 | 57,43 | 57,80 | -0,86% | - |
| 07.03.2024 | 57,88 | 59,05 | 57,38 | 58,30 | 1,00% | - |
| 06.03.2024 | 57,83 | 58,45 | 57,10 | 57,73 | -0,13% | - |
| 05.03.2024 | 57,55 | 58,28 | 56,85 | 57,80 | 0,74% | - |
| 04.03.2024 | 58,15 | 58,38 | 57,00 | 57,38 | -1,42% | - |
| 01.03.2024 | 57,48 | 58,78 | 57,33 | 58,20 | 1,09% | - |
| 29.02.2024 | 56,20 | 57,75 | 56,20 | 57,58 | 1,59% | - |
| 28.02.2024 | 57,33 | 57,78 | 56,63 | 56,68 | -1,18% | 9,00 |
| 27.02.2024 | 57,03 | 57,95 | 56,45 | 57,35 | 0,39% | - |
| 26.02.2024 | 59,30 | 61,90 | 56,80 | 57,13 | -3,83% | - |
| 23.02.2024 | 57,48 | 60,00 | 57,25 | 59,40 | 3,53% | - |
| 22.02.2024 | 56,93 | 58,13 | 56,83 | 57,38 | -0,26% | - |
| 21.02.2024 | 57,83 | 58,05 | 56,75 | 57,53 | -0,43% | - |
| 20.02.2024 | 57,50 | 57,83 | 56,30 | 57,78 | 0,48% | - |
| 19.02.2024 | 57,53 | 57,63 | 57,48 | 57,50 | -0,04% | - |
| 16.02.2024 | 58,03 | 58,63 | 57,48 | 57,53 | -0,99% | - |
| 15.02.2024 | 55,35 | 58,23 | 55,20 | 58,10 | 4,68% | - |
| 14.02.2024 | 55,28 | 56,25 | 54,53 | 55,50 | 0,18% | - |
| 13.02.2024 | 58,25 | 58,28 | 54,85 | 55,40 | -4,93% | - |
| 12.02.2024 | 58,18 | 58,78 | 57,83 | 58,28 | 0,43% | - |
| 09.02.2024 | 54,35 | 59,18 | 53,70 | 58,03 | 7,35% | - |
| 08.02.2024 | 53,63 | 54,45 | 53,55 | 54,05 | 0,75% | - |
| 07.02.2024 | 53,13 | 54,48 | 52,95 | 53,65 | 0,99% | - |
| 06.02.2024 | 53,65 | 53,93 | 52,78 | 53,13 | -1,02% | - |
| 05.02.2024 | 54,45 | 55,30 | 53,08 | 53,68 | -1,42% | 18,00 |
| 02.02.2024 | 52,78 | 54,80 | 52,78 | 54,45 | 3,17% | - |
| 01.02.2024 | 52,73 | 54,35 | 52,68 | 52,78 | -0,09% | 21,00 |
| 31.01.2024 | 53,25 | 53,93 | 52,75 | 52,83 | -0,52% | - |
| 30.01.2024 | 52,28 | 53,28 | 51,65 | 53,10 | 1,48% | - |
| 29.01.2024 | 52,18 | 52,78 | 51,80 | 52,33 | 0,58% | 25,00 |
| 26.01.2024 | 51,08 | 52,08 | 51,08 | 52,03 | 1,31% | - |
| 25.01.2024 | 49,90 | 51,43 | 49,74 | 51,35 | 3,00% | - |
| 24.01.2024 | 49,76 | 50,07 | 49,39 | 49,86 | -0,09% | - |
| 23.01.2024 | 49,55 | 50,43 | 49,34 | 49,90 | 0,79% | - |
| 22.01.2024 | 50,65 | 50,78 | 47,18 | 49,51 | -2,20% | - |
| 19.01.2024 | 49,34 | 50,65 | 48,73 | 50,63 | 2,60% | - |
| 18.01.2024 | 48,35 | 49,42 | 48,22 | 49,34 | 1,92% | - |
| 17.01.2024 | 48,77 | 49,08 | 48,09 | 48,41 | -0,82% | - |
| 16.01.2024 | 49,50 | 49,76 | 48,61 | 48,81 | -1,39% | - |
| 15.01.2024 | 49,55 | 49,56 | 49,41 | 49,50 | 0,09% | - |
| 12.01.2024 | 49,59 | 50,16 | 49,04 | 49,46 | -0,20% | - |
| 11.01.2024 | 50,16 | 50,40 | 49,15 | 49,56 | -1,25% | - |
| 10.01.2024 | 49,91 | 50,23 | 49,47 | 50,18 | 0,47% | - |
| 09.01.2024 | 50,95 | 51,18 | 49,72 | 49,95 | -2,21% | - |
| 08.01.2024 | 50,48 | 51,20 | 50,26 | 51,08 | 0,89% | - |
| 05.01.2024 | 50,20 | 50,70 | 49,94 | 50,63 | 0,67% | - |
| 04.01.2024 | 50,95 | 51,00 | 49,58 | 50,29 | -1,25% | - |
| 03.01.2024 | 51,83 | 51,95 | 50,75 | 50,93 | -1,64% | - |
| 02.01.2024 | 52,20 | 52,60 | 51,05 | 51,78 | -0,81% | - |
| 29.12.2023 | 52,33 | 52,38 | 52,08 | 52,20 | -0,29% | - |
| 28.12.2023 | 52,98 | 53,10 | 52,20 | 52,35 | -0,99% | - |
| 27.12.2023 | 53,05 | 53,38 | 52,45 | 52,88 | -0,28% | - |
| 22.12.2023 | 52,75 | 53,70 | 52,50 | 53,03 | 0,76% | - |