53,550€
0,85%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 53,80 | 55,03 | 53,65 | 54,60 | 1,72% | - |
| 25.04.2024 | 54,83 | 55,63 | 52,98 | 53,68 | -2,32% | - |
| 24.04.2024 | 55,78 | 56,20 | 54,10 | 54,95 | -0,99% | - |
| 23.04.2024 | 54,05 | 56,40 | 53,48 | 55,50 | 2,59% | - |
| 22.04.2024 | 53,93 | 54,93 | 53,28 | 54,10 | 0,46% | - |
| 19.04.2024 | 53,40 | 54,83 | 53,10 | 53,85 | -0,23% | - |
| 18.04.2024 | 54,55 | 55,30 | 53,23 | 53,98 | -0,87% | - |
| 17.04.2024 | 54,40 | 55,23 | 53,90 | 54,45 | 0,18% | - |
| 16.04.2024 | 54,50 | 55,03 | 53,38 | 54,35 | -0,28% | - |
| 15.04.2024 | 55,00 | 55,53 | 53,83 | 54,50 | -1,09% | - |
| 12.04.2024 | 55,35 | 55,95 | 54,35 | 55,10 | -0,27% | - |
| 11.04.2024 | 55,18 | 55,78 | 54,75 | 55,25 | 0,55% | - |
| 10.04.2024 | 55,98 | 56,13 | 54,20 | 54,95 | -1,79% | - |
| 09.04.2024 | 56,38 | 57,08 | 55,18 | 55,95 | -0,80% | - |
| 08.04.2024 | 56,80 | 57,60 | 56,20 | 56,40 | -0,79% | - |
| 05.04.2024 | 55,63 | 57,10 | 55,48 | 56,85 | 1,97% | - |
| 04.04.2024 | 55,80 | 56,83 | 54,93 | 55,75 | -0,09% | - |
| 03.04.2024 | 54,65 | 56,15 | 54,00 | 55,80 | 1,82% | - |
| 02.04.2024 | 56,98 | 57,90 | 54,10 | 54,80 | -3,78% | - |
| 28.03.2024 | 57,23 | 58,45 | 41,93 | 56,95 | 26,40% | - |
| 27.03.2024 | 56,03 | 58,80 | 41,88 | 45,06 | 10,36% | - |
| 26.03.2024 | 57,45 | 57,88 | 40,83 | 40,83 | -9,27% | - |
| 25.03.2024 | 59,30 | 60,33 | 42,82 | 45,00 | 5,17% | 15,00 |
| 22.03.2024 | 62,08 | 62,20 | 42,05 | 42,79 | -26,61% | - |
| 21.03.2024 | 58,60 | 64,45 | 46,01 | 58,30 | 5,19% | - |
| 20.03.2024 | 57,88 | 66,28 | 55,43 | 55,43 | 10,39% | - |
| 19.03.2024 | 58,85 | 59,00 | 43,23 | 50,21 | 16,81% | - |
| 18.03.2024 | 58,28 | 66,55 | 42,99 | 42,99 | -29,45% | - |
| 15.03.2024 | 56,50 | 75,23 | 56,00 | 60,93 | 39,38% | - |
| 14.03.2024 | 57,53 | 57,80 | 41,20 | 43,71 | 3,91% | - |
| 13.03.2024 | 57,58 | 58,33 | 42,02 | 42,07 | -22,03% | - |
| 12.03.2024 | 56,73 | 67,03 | 41,25 | 53,95 | -6,96% | 3,00 |
| 11.03.2024 | 57,78 | 65,39 | 40,48 | 57,99 | 0,23% | - |
| 08.03.2024 | 58,35 | 59,55 | 57,20 | 57,85 | -1,20% | - |
| 07.03.2024 | 57,78 | 59,23 | 57,18 | 58,55 | 1,17% | - |
| 06.03.2024 | 57,83 | 58,58 | 56,85 | 57,88 | 0,43% | - |
| 05.03.2024 | 57,05 | 58,48 | 56,65 | 57,63 | 0,13% | - |
| 04.03.2024 | 58,03 | 58,65 | 56,80 | 57,55 | -0,56% | - |
| 01.03.2024 | 57,55 | 59,03 | 57,33 | 57,88 | 0,83% | - |
| 29.02.2024 | 56,70 | 57,98 | 56,20 | 57,40 | 1,23% | - |
| 28.02.2024 | 57,38 | 57,85 | 56,43 | 56,70 | -1,05% | - |
| 27.02.2024 | 56,98 | 58,20 | 56,28 | 57,30 | 0,53% | - |
| 26.02.2024 | 59,28 | 62,08 | 56,60 | 57,00 | -3,96% | - |
| 23.02.2024 | 57,50 | 60,00 | 57,15 | 59,35 | 3,31% | - |
| 22.02.2024 | 57,48 | 58,28 | 56,95 | 57,45 | 0,00% | - |
| 21.02.2024 | 57,80 | 58,13 | 56,58 | 57,45 | -0,61% | - |
| 20.02.2024 | 57,40 | 58,00 | 56,30 | 57,80 | 0,52% | - |
| 19.02.2024 | 57,53 | 57,60 | 57,48 | 57,50 | 0,00% | - |
| 16.02.2024 | 58,00 | 58,78 | 56,73 | 57,50 | -0,86% | - |
| 15.02.2024 | 55,45 | 58,45 | 55,23 | 58,00 | 4,79% | - |
| 14.02.2024 | 55,38 | 56,40 | 54,28 | 55,35 | -0,63% | - |
| 13.02.2024 | 58,23 | 58,25 | 54,65 | 55,70 | -4,34% | - |
| 12.02.2024 | 57,98 | 59,00 | 57,63 | 58,23 | 0,39% | 50,00 |
| 09.02.2024 | 53,95 | 59,18 | 53,65 | 58,00 | 7,41% | 200,00 |
| 08.02.2024 | 53,60 | 54,68 | 53,55 | 54,00 | 0,65% | - |
| 07.02.2024 | 53,13 | 54,70 | 52,60 | 53,65 | 1,04% | - |
| 06.02.2024 | 53,58 | 53,98 | 52,60 | 53,10 | -0,98% | - |
| 05.02.2024 | 54,38 | 55,28 | 52,85 | 53,63 | -1,52% | - |
| 02.02.2024 | 54,25 | 55,03 | 53,73 | 54,45 | -0,05% | 12,00 |
| 01.02.2024 | 52,85 | 54,55 | 52,68 | 54,48 | 2,83% | - |
| 31.01.2024 | 53,28 | 54,13 | 52,55 | 52,98 | -0,33% | - |
| 30.01.2024 | 52,28 | 53,48 | 51,55 | 53,15 | 1,63% | - |
| 29.01.2024 | 52,03 | 52,88 | 51,60 | 52,30 | 0,48% | - |
| 26.01.2024 | 51,28 | 52,25 | 50,98 | 52,05 | 1,22% | - |
| 25.01.2024 | 50,02 | 51,55 | 49,74 | 51,43 | 3,10% | - |
| 24.01.2024 | 49,74 | 50,09 | 49,21 | 49,88 | 0,22% | - |
| 23.01.2024 | 49,38 | 50,58 | 49,09 | 49,77 | 0,46% | 1.000,00 |
| 22.01.2024 | 50,68 | 50,75 | 47,02 | 49,54 | -2,19% | - |
| 19.01.2024 | 49,32 | 50,85 | 48,55 | 50,65 | 2,53% | - |
| 18.01.2024 | 48,24 | 49,49 | 48,22 | 49,40 | 2,19% | - |
| 17.01.2024 | 48,68 | 49,25 | 47,93 | 48,34 | -0,94% | - |
| 16.01.2024 | 49,51 | 49,75 | 48,13 | 48,80 | -1,41% | - |
| 15.01.2024 | 49,48 | 49,56 | 49,38 | 49,50 | 0,00% | - |
| 12.01.2024 | 49,56 | 50,33 | 48,89 | 49,50 | -0,16% | - |
| 11.01.2024 | 50,18 | 50,50 | 49,00 | 49,58 | -1,19% | - |
| 10.01.2024 | 49,87 | 50,38 | 49,43 | 50,18 | 0,47% | - |
| 09.01.2024 | 51,13 | 51,15 | 49,59 | 49,94 | -2,79% | - |
| 08.01.2024 | 50,32 | 51,38 | 50,24 | 51,38 | 1,63% | - |
| 05.01.2024 | 50,25 | 50,90 | 49,88 | 50,55 | 0,74% | - |
| 04.01.2024 | 50,95 | 50,98 | 49,40 | 50,18 | -1,85% | 600,00 |
| 03.01.2024 | 51,70 | 52,15 | 50,55 | 51,13 | -1,30% | - |
| 02.01.2024 | 52,15 | 52,83 | 50,88 | 51,80 | -0,77% | - |
| 29.12.2023 | 52,20 | 52,33 | 52,05 | 52,20 | -0,19% | - |
| 28.12.2023 | 53,03 | 53,23 | 52,00 | 52,30 | -1,32% | - |
| 27.12.2023 | 53,35 | 53,60 | 52,28 | 53,00 | -0,09% | - |
| 22.12.2023 | 52,65 | 53,90 | 52,48 | 53,05 | 1,53% | 600,00 |
| 21.12.2023 | 52,35 | 52,98 | 51,63 | 52,25 | 0,00% | 15,00 |
| 20.12.2023 | 52,15 | 54,55 | 51,75 | 52,25 | -1,97% | - |
| 19.12.2023 | 51,75 | 53,93 | 51,58 | 53,30 | 3,09% | - |
| 18.12.2023 | 52,63 | 53,28 | 51,00 | 51,70 | -1,38% | - |
| 15.12.2023 | 51,38 | 53,00 | 50,80 | 52,43 | 2,19% | - |
| 14.12.2023 | 50,33 | 52,35 | 50,18 | 51,30 | 1,58% | - |
| 13.12.2023 | 49,38 | 50,93 | 48,99 | 50,50 | 2,39% | - |
| 12.12.2023 | 48,31 | 49,61 | 47,89 | 49,32 | 1,99% | - |
| 11.12.2023 | 47,54 | 48,69 | 46,56 | 48,36 | 1,72% | - |
| 08.12.2023 | 48,09 | 49,00 | 47,02 | 47,54 | -1,04% | - |
| 07.12.2023 | 47,91 | 48,42 | 46,78 | 48,04 | 0,19% | - |
| 06.12.2023 | 47,75 | 49,58 | 47,12 | 47,95 | 4,56% | - |
| 05.12.2023 | 46,18 | 48,34 | 45,71 | 45,86 | -0,97% | - |
| 04.12.2023 | 41,86 | 46,83 | 41,77 | 46,31 | 10,26% | - |