58,350$
-1,60%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 59,29 | 59,29 | 58,25 | 58,35 | -1,60% | 23.609,00 |
| 16.05.2024 | 59,59 | 59,61 | 58,97 | 59,30 | -0,50% | 134.606,00 |
| 15.05.2024 | 60,29 | 60,55 | 59,51 | 59,60 | -0,27% | 142.525,00 |
| 14.05.2024 | 59,91 | 60,11 | 59,36 | 59,76 | 1,29% | 140.092,00 |
| 13.05.2024 | 59,28 | 59,28 | 58,57 | 59,00 | 0,00% | 201.247,00 |
| 10.05.2024 | 59,28 | 59,28 | 58,57 | 59,00 | 0,20% | 155.345,00 |
| 09.05.2024 | 58,70 | 59,29 | 58,37 | 58,88 | 0,31% | 155.127,00 |
| 08.05.2024 | 58,29 | 58,86 | 57,93 | 58,70 | 0,00% | 196.377,00 |
| 07.05.2024 | 60,71 | 60,71 | 58,38 | 58,70 | -2,44% | 382.412,00 |
| 06.05.2024 | 59,82 | 60,48 | 59,52 | 60,17 | 1,21% | 184.152,00 |
| 03.05.2024 | 59,42 | 59,66 | 58,82 | 59,45 | 1,52% | 188.823,00 |
| 02.05.2024 | 58,25 | 58,67 | 57,58 | 58,56 | 1,04% | 186.505,00 |
| 01.05.2024 | 57,29 | 58,58 | 56,83 | 57,96 | 1,40% | 262.925,00 |
| 30.04.2024 | 57,83 | 58,05 | 56,89 | 57,16 | -1,89% | 250.924,00 |
| 29.04.2024 | 58,62 | 58,92 | 57,97 | 58,26 | -0,26% | 205.678,00 |
| 26.04.2024 | 57,72 | 58,66 | 57,50 | 58,41 | 1,39% | 147.464,00 |
| 25.04.2024 | 58,25 | 58,25 | 56,88 | 57,61 | -2,09% | 275.388,00 |
| 24.04.2024 | 59,54 | 59,71 | 58,10 | 58,84 | -1,28% | 194.425,00 |
| 23.04.2024 | 57,57 | 60,15 | 57,57 | 59,60 | 3,45% | 317.525,00 |
| 22.04.2024 | 57,49 | 58,31 | 57,03 | 57,61 | 0,45% | 180.193,00 |
| 19.04.2024 | 57,11 | 58,27 | 56,74 | 57,35 | 0,23% | 237.409,00 |
| 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% | 243.664,00 |
| 16.04.2024 | 57,49 | 58,09 | 56,87 | 57,70 | -0,41% | 143.808,00 |
| 15.04.2024 | 58,81 | 59,21 | 57,42 | 57,94 | -0,75% | 163.030,00 |
| 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% | 198.706,00 |
| 10.04.2024 | 59,56 | 59,87 | 58,42 | 59,29 | -2,39% | 189.479,00 |
| 09.04.2024 | 61,69 | 61,70 | 60,22 | 60,74 | -0,77% | 136.939,00 |
| 08.04.2024 | 62,20 | 62,20 | 61,20 | 61,21 | -0,62% | 158.688,00 |
| 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% | 210.010,00 |
| 03.04.2024 | 58,95 | 60,63 | 58,52 | 60,44 | 2,44% | 252.851,00 |
| 02.04.2024 | 60,54 | 60,75 | 58,42 | 59,00 | -3,58% | 424.932,00 |
| 01.04.2024 | 62,18 | 62,56 | 60,72 | 61,19 | -1,67% | 337.508,00 |
| 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% | 268.453,00 |
| 26.03.2024 | 62,68 | 62,68 | 60,21 | 60,53 | -2,92% | 298.872,00 |
| 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% | 822.221,00 |
| 20.03.2024 | 63,73 | 64,46 | 62,51 | 63,70 | 1,29% | 361.523,00 |
| 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% | 363.884,00 |
| 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% | 271.587,00 |
| 12.03.2024 | 62,19 | 63,18 | 61,84 | 62,87 | 1,40% | 235.515,00 |
| 11.03.2024 | 62,90 | 63,15 | 60,82 | 62,00 | -2,01% | 317.306,00 |
| 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% | 241.683,00 |
| 06.03.2024 | 63,42 | 63,53 | 62,00 | 63,08 | 0,48% | 220.960,00 |
| 05.03.2024 | 62,12 | 63,28 | 61,68 | 62,78 | 0,48% | 197.795,00 |
| 04.03.2024 | 63,11 | 63,37 | 61,83 | 62,48 | -0,86% | 217.572,00 |
| 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% | 277.746,00 |
| 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% | 233.867,00 |
| 26.02.2024 | 64,20 | 67,23 | 61,55 | 61,88 | -3,66% | 605.103,00 |
| 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% | 192.800,00 |
| 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% | 230.999,00 |
| 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% | 315.767,00 |
| 14.02.2024 | 60,05 | 60,23 | 58,26 | 59,39 | -0,07% | 301.164,00 |
| 13.02.2024 | 60,41 | 61,22 | 58,71 | 59,43 | -5,28% | 484.500,00 |
| 12.02.2024 | 62,37 | 63,37 | 62,25 | 62,74 | 0,22% | 314.159,00 |
| 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% | 221.386,00 |
| 07.02.2024 | 57,33 | 58,59 | 57,25 | 57,78 | 1,14% | 233.906,00 |
| 06.02.2024 | 57,50 | 57,98 | 56,74 | 57,13 | -0,87% | 199.212,00 |
| 05.02.2024 | 58,00 | 58,20 | 56,95 | 57,63 | -1,92% | 205.164,00 |
| 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% | 288.707,00 |
| 31.01.2024 | 57,87 | 58,57 | 56,98 | 57,04 | -1,04% | 227.607,00 |
| 30.01.2024 | 56,18 | 57,75 | 56,18 | 57,64 | 1,80% | 223.681,00 |
| 29.01.2024 | 56,61 | 56,73 | 55,97 | 56,62 | 0,21% | 177.610,00 |
| 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% | 269.330,00 |
| 24.01.2024 | 54,59 | 54,64 | 53,83 | 54,30 | 0,56% | 222.236,00 |
| 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% | 555.169,00 |
| 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% | 241.565,00 |
| 16.01.2024 | 53,50 | 53,86 | 52,86 | 53,04 | -2,19% | 202.363,00 |
| 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% | 292.839,00 |
| 10.01.2024 | 54,42 | 55,08 | 54,03 | 55,04 | 0,88% | 216.771,00 |
| 09.01.2024 | 55,19 | 55,52 | 54,26 | 54,56 | -2,71% | 317.032,00 |
| 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% | 444.019,00 |
| 02.01.2024 | 57,13 | 57,66 | 55,90 | 56,72 | -1,44% | 386.614,00 |
| 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% | 268.742,00 |
| 27.12.2023 | 58,78 | 59,29 | 58,00 | 58,88 | 0,02% | 265.452,00 |
| 26.12.2023 | 58,60 | 59,26 | 57,96 | 58,87 | 0,75% | 237.609,00 |