Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 66,04 | 0,00 | 63,83 | -3,00% | - |
| 25.02.2021 | 67,85 | 67,87 | 65,00 | 65,81 | -3,24% | - |
| 24.02.2021 | 67,78 | 68,67 | 66,80 | 68,01 | 1,53% | - |
| 23.02.2021 | 67,72 | 67,86 | 65,74 | 66,99 | 0,39% | - |
| 22.02.2021 | 64,19 | 67,53 | 63,94 | 66,73 | 5,69% | - |
| 19.02.2021 | 61,51 | 63,37 | 0,00 | 63,13 | 6,27% | - |
| 18.02.2021 | 59,24 | 59,67 | 57,90 | 59,41 | -2,06% | - |
| 17.02.2021 | 61,42 | 61,44 | 0,00 | 60,66 | -0,87% | - |
| 16.02.2021 | 60,80 | 61,34 | 59,87 | 61,19 | 2,26% | - |
| 12.02.2021 | 59,33 | 59,88 | 58,92 | 59,84 | 0,94% | - |
| 11.02.2021 | 60,89 | 61,04 | 58,77 | 59,28 | -1,79% | - |
| 10.02.2021 | 59,70 | 60,79 | 59,30 | 60,36 | 1,43% | - |
| 09.02.2021 | 57,88 | 59,57 | 57,60 | 59,51 | 0,13% | - |
| 08.02.2021 | 58,47 | 59,61 | 57,83 | 59,43 | 3,63% | - |
| 05.02.2021 | 56,71 | 58,12 | 56,66 | 57,35 | 2,36% | - |
| 04.02.2021 | 56,21 | 56,21 | 55,88 | 56,03 | 3,93% | - |
| 03.02.2021 | 54,00 | 54,54 | 53,52 | 53,91 | -0,67% | - |
| 02.02.2021 | 54,30 | 54,31 | 54,28 | 54,28 | 0,26% | - |
| 01.02.2021 | 54,15 | 54,15 | 54,14 | 54,14 | 2,84% | - |
| 29.01.2021 | 53,88 | 54,18 | 51,94 | 52,64 | -2,25% | - |
| 28.01.2021 | 53,67 | 53,89 | 53,66 | 53,85 | -0,22% | - |
| 27.01.2021 | 52,78 | 54,63 | 52,35 | 53,97 | -0,27% | - |
| 26.01.2021 | 0,00 | 54,12 | 0,00 | 54,12 | -0,18% | - |
| 25.01.2021 | 54,21 | 54,22 | 54,21 | 54,21 | -2,20% | - |
| 22.01.2021 | 53,85 | 55,61 | 53,71 | 55,43 | 2,86% | - |
| 21.01.2021 | 55,19 | 55,36 | 53,36 | 53,89 | -2,89% | - |
| 20.01.2021 | 56,35 | 56,47 | 54,49 | 55,50 | -0,79% | - |
| 19.01.2021 | 55,88 | 56,79 | 55,49 | 55,94 | -0,52% | - |
| 15.01.2021 | 55,34 | 56,96 | 54,93 | 56,23 | 0,08% | - |
| 14.01.2021 | 56,33 | 57,05 | 55,08 | 56,18 | 1,91% | - |
| 13.01.2021 | 55,32 | 55,63 | 54,38 | 55,13 | -2,47% | - |
| 12.01.2021 | 56,40 | 57,30 | 56,05 | 56,52 | 1,97% | - |
| 11.01.2021 | 55,25 | 56,18 | 54,72 | 55,43 | -0,59% | - |
| 08.01.2021 | 56,02 | 56,81 | 54,92 | 55,76 | -2,50% | - |
| 07.01.2021 | 57,97 | 57,99 | 56,32 | 57,19 | -0,06% | - |
| 06.01.2021 | 56,42 | 58,81 | 56,27 | 57,23 | 6,83% | - |
| 05.01.2021 | 52,47 | 54,10 | 52,14 | 53,57 | 4,57% | - |
| 04.01.2021 | 52,75 | 52,76 | 51,01 | 51,23 | -0,81% | - |
| 31.12.2020 | 51,71 | 52,09 | 51,22 | 51,65 | -0,01% | - |
| 30.12.2020 | 51,76 | 52,32 | 51,49 | 51,65 | 3,84% | - |
| 29.12.2020 | 49,74 | 49,74 | 49,74 | 49,74 | -3,87% | - |
| 28.12.2020 | 51,39 | 51,74 | 50,02 | 51,74 | 3,07% | - |
| 24.12.2020 | 50,45 | 51,95 | 50,20 | 50,20 | 0,55% | - |
| 23.12.2020 | 49,34 | 50,32 | 49,34 | 49,93 | 1,48% | - |
| 22.12.2020 | 50,14 | 50,17 | 48,65 | 49,20 | -4,28% | - |
| 21.12.2020 | 49,88 | 51,59 | 49,83 | 51,40 | 4,07% | - |
| 18.12.2020 | 50,57 | 50,62 | 48,64 | 49,39 | -2,62% | - |
| 17.12.2020 | 50,87 | 50,87 | 50,72 | 50,72 | -3,60% | - |
| 16.12.2020 | 52,81 | 53,89 | 51,94 | 52,61 | -2,35% | - |
| 15.12.2020 | 52,10 | 54,15 | 51,64 | 53,88 | 5,22% | - |
| 14.12.2020 | 51,31 | 52,35 | 50,86 | 51,20 | -0,14% | - |
| 11.12.2020 | 52,37 | 52,55 | 50,62 | 51,27 | -3,93% | - |
| 10.12.2020 | 53,17 | 53,72 | 52,59 | 53,37 | 0,69% | - |
| 09.12.2020 | 54,73 | 54,73 | 52,71 | 53,01 | -1,16% | - |
| 08.12.2020 | 52,82 | 54,56 | 52,34 | 53,63 | 0,97% | - |
| 07.12.2020 | 53,18 | 53,72 | 52,91 | 53,11 | -0,31% | - |
| 04.12.2020 | 52,81 | 53,70 | 52,74 | 53,28 | 2,41% | - |
| 03.12.2020 | 52,87 | 53,44 | 51,68 | 52,02 | -2,54% | - |
| 02.12.2020 | 53,44 | 53,80 | 51,84 | 53,38 | 0,23% | - |
| 01.12.2020 | 54,18 | 54,31 | 52,89 | 53,26 | 2,88% | - |
| 30.11.2020 | 52,25 | 52,90 | 51,07 | 51,77 | -3,80% | - |
| 27.11.2020 | 53,54 | 53,82 | 52,96 | 53,81 | 2,53% | - |
| 25.11.2020 | 53,09 | 54,05 | 52,48 | 52,48 | -4,38% | - |
| 24.11.2020 | 53,14 | 55,16 | 52,89 | 54,89 | 4,74% | - |
| 23.11.2020 | 52,35 | 53,45 | 52,20 | 52,40 | 1,98% | - |
| 20.11.2020 | 51,05 | 51,63 | 50,50 | 51,39 | -1,68% | - |
| 19.11.2020 | 51,27 | 52,27 | 50,50 | 52,27 | 0,50% | - |
| 18.11.2020 | 53,89 | 54,13 | 51,84 | 52,01 | -3,30% | - |
| 17.11.2020 | 53,78 | 53,78 | 53,78 | 53,78 | -1,79% | - |
| 16.11.2020 | 54,38 | 55,14 | 53,96 | 54,76 | 4,59% | - |
| 13.11.2020 | 51,84 | 52,85 | 51,57 | 52,36 | 3,48% | - |
| 12.11.2020 | 51,45 | 51,98 | 49,99 | 50,60 | -2,41% | - |
| 11.11.2020 | 51,67 | 51,85 | 50,70 | 51,85 | -1,17% | - |
| 10.11.2020 | 52,87 | 53,07 | 51,83 | 52,46 | 2,51% | - |
| 09.11.2020 | 54,22 | 54,52 | 51,11 | 51,18 | 2,63% | - |
| 06.11.2020 | 51,25 | 51,37 | 49,82 | 49,87 | -1,19% | - |
| 05.11.2020 | 50,20 | 51,06 | 49,72 | 50,47 | 5,89% | - |
| 04.11.2020 | 49,70 | 50,06 | 47,22 | 47,66 | -7,61% | - |
| 03.11.2020 | 51,55 | 51,91 | 50,56 | 51,59 | 3,02% | - |
| 02.11.2020 | 49,40 | 50,14 | 0,00 | 50,08 | 2,27% | - |
| 30.10.2020 | 49,58 | 49,99 | 48,60 | 48,97 | -1,02% | - |
| 29.10.2020 | 47,99 | 49,86 | 47,60 | 49,47 | 4,39% | - |
| 28.10.2020 | 48,09 | 48,30 | 47,10 | 47,39 | -3,64% | - |
| 27.10.2020 | 49,16 | 49,37 | 49,16 | 49,18 | 0,22% | - |
| 26.10.2020 | 49,66 | 49,82 | 48,81 | 49,07 | -3,45% | - |
| 23.10.2020 | 51,08 | 51,39 | 50,24 | 50,83 | 0,19% | - |
| 22.10.2020 | 50,37 | 50,98 | 49,86 | 50,73 | 1,73% | - |
| 21.10.2020 | 50,36 | 50,93 | 49,77 | 49,87 | -1,25% | - |
| 20.10.2020 | 50,84 | 50,98 | 49,62 | 50,50 | 0,10% | - |
| 19.10.2020 | 50,75 | 51,24 | 49,27 | 50,45 | 1,59% | - |
| 16.10.2020 | 49,14 | 50,09 | 48,69 | 49,66 | 2,20% | - |
| 15.10.2020 | 47,09 | 49,12 | 46,87 | 48,59 | 1,44% | - |
| 14.10.2020 | 48,17 | 48,35 | 47,43 | 47,90 | 1,54% | - |
| 13.10.2020 | 47,72 | 47,80 | 46,97 | 47,17 | -1,72% | - |
| 12.10.2020 | 48,28 | 48,53 | 47,76 | 48,00 | 0,31% | - |
| 09.10.2020 | 48,30 | 48,45 | 47,41 | 47,85 | 0,03% | - |
| 08.10.2020 | 47,57 | 47,94 | 46,49 | 47,83 | 2,83% | - |
| 07.10.2020 | 46,65 | 47,21 | 45,96 | 46,52 | 3,68% | - |
| 06.10.2020 | 45,37 | 46,60 | 44,02 | 44,87 | -0,50% | - |
| 05.10.2020 | 0,00 | 45,31 | 0,00 | 45,09 | 3,00% | - |