57,166$
-1,62%
Echtzeit-Aktienkurs Worthington Enterprises
Bid:
Ask:
Aktienkurse zur Worthington Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 58,44 | 58,75 | 56,88 | 57,22 | -1,53% | 207.241,00 |
| 17.04.2024 | 58,33 | 58,70 | 57,52 | 58,11 | 0,71% | 243.961,00 |
| 16.04.2024 | 57,49 | 58,09 | 56,87 | 57,70 | -0,41% | 143.975,00 |
| 15.04.2024 | 58,81 | 59,21 | 57,42 | 57,94 | -0,75% | 163.053,00 |
| 12.04.2024 | 58,68 | 59,11 | 57,95 | 58,38 | -1,53% | 190.506,00 |
| 11.04.2024 | 59,49 | 59,58 | 59,00 | 59,29 | 0,00% | 198.902,00 |
| 10.04.2024 | 59,56 | 59,87 | 58,42 | 59,29 | -2,39% | 189.494,00 |
| 09.04.2024 | 61,69 | 61,70 | 60,22 | 60,74 | -0,77% | 136.979,00 |
| 08.04.2024 | 62,20 | 62,20 | 61,20 | 61,21 | -0,62% | 158.853,00 |
| 05.04.2024 | 59,94 | 61,70 | 59,94 | 61,59 | 2,38% | 279.800,00 |
| 04.04.2024 | 60,62 | 61,51 | 59,79 | 60,16 | -0,46% | 210.594,00 |
| 03.04.2024 | 58,95 | 60,63 | 58,52 | 60,44 | 2,44% | 253.180,00 |
| 02.04.2024 | 60,54 | 60,75 | 58,42 | 59,00 | -3,58% | 426.001,00 |
| 01.04.2024 | 62,18 | 62,56 | 60,72 | 61,19 | -1,67% | 338.388,00 |
| 28.03.2024 | 61,92 | 62,86 | 61,60 | 62,23 | 0,44% | 257.843,00 |
| 27.03.2024 | 61,10 | 62,07 | 61,02 | 61,96 | 2,36% | 268.455,00 |
| 26.03.2024 | 62,68 | 62,68 | 60,21 | 60,53 | -2,92% | 303.531,00 |
| 25.03.2024 | 64,74 | 65,34 | 61,89 | 62,35 | -2,96% | 285.027,00 |
| 22.03.2024 | 66,37 | 66,37 | 63,11 | 64,25 | -4,08% | 393.458,00 |
| 21.03.2024 | 63,61 | 69,96 | 61,02 | 66,98 | 5,15% | 822.351,00 |
| 20.03.2024 | 63,73 | 64,46 | 62,51 | 63,70 | 1,29% | 362.006,00 |
| 19.03.2024 | 63,27 | 63,56 | 62,29 | 62,89 | -0,52% | 311.726,00 |
| 18.03.2024 | 63,57 | 64,14 | 62,88 | 63,22 | -0,28% | 364.067,00 |
| 15.03.2024 | 61,27 | 64,12 | 61,27 | 63,40 | 3,02% | 1.494.923,00 |
| 14.03.2024 | 62,60 | 62,76 | 60,78 | 61,54 | -2,41% | 315.057,00 |
| 13.03.2024 | 62,67 | 63,49 | 62,26 | 63,06 | 0,30% | 271.594,00 |
| 12.03.2024 | 62,19 | 63,18 | 61,84 | 62,87 | 1,40% | 235.516,00 |
| 11.03.2024 | 62,90 | 63,15 | 60,82 | 62,00 | -2,01% | 320.423,00 |
| 08.03.2024 | 64,66 | 65,10 | 62,81 | 63,27 | -0,95% | 231.547,00 |
| 07.03.2024 | 63,80 | 64,37 | 62,72 | 63,88 | 1,27% | 243.573,00 |
| 06.03.2024 | 63,42 | 63,53 | 62,00 | 63,08 | 0,48% | 221.537,00 |
| 05.03.2024 | 62,12 | 63,28 | 61,68 | 62,78 | 0,48% | 200.694,00 |
| 04.03.2024 | 63,11 | 63,37 | 61,83 | 62,48 | -0,86% | 217.711,00 |
| 01.03.2024 | 62,40 | 63,72 | 62,40 | 63,02 | 1,45% | 197.871,00 |
| 29.02.2024 | 61,84 | 62,43 | 60,87 | 62,12 | 1,04% | 279.549,00 |
| 28.02.2024 | 61,47 | 62,46 | 61,36 | 61,48 | -1,09% | 163.632,00 |
| 27.02.2024 | 62,51 | 62,84 | 61,13 | 62,16 | 0,45% | 233.937,00 |
| 26.02.2024 | 64,20 | 67,23 | 61,55 | 61,88 | -3,66% | 605.630,00 |
| 23.02.2024 | 62,46 | 64,66 | 62,24 | 64,23 | 3,28% | 466.685,00 |
| 22.02.2024 | 62,46 | 62,88 | 61,79 | 62,19 | 0,13% | 193.064,00 |
| 21.02.2024 | 62,80 | 62,94 | 61,34 | 62,11 | -0,64% | 220.931,00 |
| 20.02.2024 | 61,03 | 62,53 | 60,76 | 62,51 | 0,87% | 231.110,00 |
| 16.02.2024 | 62,13 | 63,09 | 61,76 | 61,97 | -0,85% | 168.651,00 |
| 15.02.2024 | 59,71 | 62,70 | 59,71 | 62,50 | 5,24% | 315.809,00 |
| 14.02.2024 | 60,05 | 60,23 | 58,26 | 59,39 | -0,07% | 301.518,00 |
| 13.02.2024 | 60,41 | 61,22 | 58,71 | 59,43 | -5,28% | 485.884,00 |
| 12.02.2024 | 62,37 | 63,37 | 62,25 | 62,74 | 0,22% | 314.167,00 |
| 09.02.2024 | 58,04 | 63,87 | 57,98 | 62,60 | 7,58% | 911.846,00 |
| 08.02.2024 | 57,85 | 58,69 | 57,85 | 58,19 | 0,71% | 221.391,00 |
| 07.02.2024 | 57,33 | 58,59 | 57,25 | 57,78 | 1,14% | 233.914,00 |
| 06.02.2024 | 57,50 | 57,98 | 56,74 | 57,13 | -0,87% | 199.223,00 |
| 05.02.2024 | 58,00 | 58,20 | 56,95 | 57,63 | -1,92% | 205.355,00 |
| 02.02.2024 | 58,65 | 59,15 | 58,21 | 58,76 | -0,36% | 210.493,00 |
| 01.02.2024 | 57,78 | 59,09 | 57,42 | 58,97 | 3,38% | 288.711,00 |
| 31.01.2024 | 57,87 | 58,57 | 56,98 | 57,04 | -1,04% | 227.646,00 |
| 30.01.2024 | 56,18 | 57,75 | 56,18 | 57,64 | 1,80% | 224.002,00 |
| 29.01.2024 | 56,61 | 56,73 | 55,97 | 56,62 | 0,21% | 177.623,00 |
| 26.01.2024 | 56,00 | 56,52 | 55,74 | 56,50 | 1,36% | 235.802,00 |
| 25.01.2024 | 54,99 | 55,75 | 54,17 | 55,74 | 2,65% | 269.575,00 |
| 24.01.2024 | 54,59 | 54,64 | 53,83 | 54,30 | 0,56% | 223.096,00 |
| 23.01.2024 | 54,62 | 54,74 | 53,50 | 54,00 | 0,17% | 315.963,00 |
| 22.01.2024 | 53,85 | 54,17 | 51,21 | 53,91 | -2,34% | 556.013,00 |
| 19.01.2024 | 53,90 | 55,21 | 53,00 | 55,20 | 2,81% | 332.603,00 |
| 18.01.2024 | 53,06 | 53,71 | 52,59 | 53,69 | 2,07% | 187.461,00 |
| 17.01.2024 | 52,39 | 53,23 | 52,28 | 52,60 | -0,83% | 242.149,00 |
| 16.01.2024 | 53,50 | 53,86 | 52,86 | 53,04 | -2,19% | 202.413,00 |
| 12.01.2024 | 54,46 | 55,30 | 53,73 | 54,23 | -0,31% | 210.450,00 |
| 11.01.2024 | 54,92 | 55,13 | 53,80 | 54,40 | -1,16% | 292.885,00 |
| 10.01.2024 | 54,42 | 55,08 | 54,03 | 55,04 | 0,88% | 216.775,00 |
| 09.01.2024 | 55,19 | 55,52 | 54,26 | 54,56 | -2,71% | 317.087,00 |
| 08.01.2024 | 55,53 | 56,09 | 55,17 | 56,08 | 1,41% | 258.621,00 |
| 05.01.2024 | 54,60 | 55,69 | 54,57 | 55,30 | 0,66% | 325.450,00 |
| 04.01.2024 | 55,40 | 55,59 | 54,32 | 54,94 | -1,26% | 323.079,00 |
| 03.01.2024 | 56,31 | 56,81 | 55,42 | 55,64 | -1,90% | 444.060,00 |
| 02.01.2024 | 57,13 | 57,66 | 55,90 | 56,72 | -1,44% | 389.569,00 |
| 29.12.2023 | 58,36 | 58,50 | 57,25 | 57,55 | -0,57% | 287.162,00 |
| 28.12.2023 | 58,40 | 59,06 | 57,79 | 57,88 | -1,70% | 270.604,00 |
| 27.12.2023 | 58,78 | 59,29 | 58,00 | 58,88 | 0,02% | 268.139,00 |
| 26.12.2023 | 58,60 | 59,26 | 57,96 | 58,87 | 0,75% | 237.610,00 |
| 22.12.2023 | 58,52 | 59,26 | 57,84 | 58,43 | 0,60% | 303.098,00 |
| 21.12.2023 | 57,82 | 58,09 | 56,91 | 58,08 | 1,63% | 373.786,00 |
| 20.12.2023 | 58,55 | 59,73 | 56,81 | 57,15 | -2,32% | 657.691,00 |
| 19.12.2023 | 57,17 | 58,96 | 56,70 | 58,51 | 3,47% | 629.688,00 |
| 18.12.2023 | 57,49 | 57,96 | 55,90 | 56,55 | -1,36% | 651.631,00 |
| 15.12.2023 | 56,33 | 57,57 | 55,55 | 57,33 | 1,65% | 5.607.108,00 |
| 14.12.2023 | 56,47 | 57,33 | 55,36 | 56,40 | 3,09% | 686.996,00 |
| 13.12.2023 | 53,22 | 55,27 | 53,06 | 54,71 | 2,78% | 619.486,00 |
| 12.12.2023 | 52,30 | 53,52 | 51,87 | 53,23 | 2,29% | 521.422,00 |
| 11.12.2023 | 50,68 | 52,28 | 50,30 | 52,04 | 1,70% | 472.752,00 |
| 08.12.2023 | 51,68 | 52,36 | 50,62 | 51,17 | -1,31% | 430.432,00 |
| 07.12.2023 | 51,50 | 51,96 | 50,56 | 51,85 | 0,45% | 573.521,00 |
| 06.12.2023 | 51,75 | 53,41 | 51,00 | 51,62 | 0,25% | 568.855,00 |
| 05.12.2023 | 49,72 | 52,04 | 49,34 | 51,49 | 2,67% | 809.190,00 |
| 04.12.2023 | 45,39 | 50,56 | 45,26 | 50,15 | 10,07% | 738.072,00 |
| 01.12.2023 | 47,11 | 47,62 | 45,51 | 45,56 | -36,46% | 1.151.644,00 |
| 30.11.2023 | 71,12 | 71,87 | 70,08 | 71,70 | 0,82% | 589.507,00 |
| 29.11.2023 | 69,86 | 72,69 | 69,86 | 71,12 | 1,80% | 6.479.301,00 |
| 28.11.2023 | 69,17 | 71,26 | 68,93 | 69,86 | 3,45% | 725.300,00 |
| 27.11.2023 | 66,31 | 67,56 | 65,65 | 67,53 | 1,79% | 158.617,00 |
| 24.11.2023 | 65,56 | 66,48 | 65,56 | 66,34 | 0,65% | 61.865,00 |