54,900€
2,14%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 54,88 | 54,95 | 54,85 | 54,90 | 2,14% | - |
| 02.05.2024 | 53,75 | 53,75 | 53,75 | 53,75 | -0,65% | - |
| 30.04.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,46% | - |
| 29.04.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 1,59% | - |
| 26.04.2024 | 53,60 | 53,60 | 53,50 | 53,50 | -1,83% | 43,00 |
| 25.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 24.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 3,35% | - |
| 23.04.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,00% | - |
| 22.04.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 0,85% | - |
| 19.04.2024 | 53,25 | 53,25 | 53,25 | 53,25 | -1,84% | - |
| 18.04.2024 | 54,25 | 54,25 | 54,25 | 54,25 | 0,28% | - |
| 17.04.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -0,09% | - |
| 16.04.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,91% | - |
| 15.04.2024 | 54,65 | 54,65 | 54,65 | 54,65 | -1,00% | - |
| 12.04.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,45% | - |
| 11.04.2024 | 54,95 | 54,95 | 54,95 | 54,95 | -1,17% | - |
| 10.04.2024 | 55,75 | 55,75 | 55,60 | 55,60 | -0,80% | - |
| 09.04.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -0,97% | - |
| 08.04.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 2,44% | - |
| 05.04.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -0,45% | - |
| 04.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 2,21% | - |
| 03.04.2024 | 54,30 | 54,30 | 54,30 | 54,30 | -4,40% | - |
| 02.04.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,44% | - |
| 28.03.2024 | 57,05 | 57,05 | 57,05 | 57,05 | 2,33% | - |
| 27.03.2024 | 55,75 | 55,75 | 55,75 | 55,75 | -2,62% | - |
| 26.03.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -2,80% | - |
| 25.03.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -4,54% | - |
| 22.03.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 6,01% | - |
| 21.03.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 0,95% | - |
| 20.03.2024 | 57,65 | 57,65 | 57,65 | 57,65 | -0,69% | - |
| 19.03.2024 | 57,90 | 58,05 | 57,90 | 58,05 | 0,78% | 20,00 |
| 18.03.2024 | 58,05 | 58,05 | 57,60 | 57,60 | 2,31% | 800,00 |
| 15.03.2024 | 56,30 | 56,30 | 56,30 | 56,30 | -1,57% | - |
| 14.03.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -0,35% | - |
| 13.03.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 1,59% | - |
| 12.03.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,65% | - |
| 11.03.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -0,95% | - |
| 08.03.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,87% | - |
| 07.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 06.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,44% | - |
| 05.03.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -0,95% | - |
| 04.03.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 0,96% | - |
| 01.03.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 1,60% | - |
| 29.02.2024 | 56,35 | 56,35 | 56,35 | 56,35 | -1,40% | - |
| 28.02.2024 | 57,00 | 57,15 | 57,00 | 57,15 | 0,70% | 88,00 |
| 27.02.2024 | 56,60 | 56,75 | 56,60 | 56,75 | -5,81% | 20,00 |
| 26.02.2024 | 59,00 | 60,25 | 59,00 | 60,25 | 4,42% | 12,00 |
| 23.02.2024 | 57,15 | 57,70 | 57,15 | 57,70 | 1,05% | 35,00 |
| 22.02.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -0,70% | - |
| 21.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,61% | - |
| 20.02.2024 | 57,15 | 57,15 | 57,15 | 57,15 | -0,26% | - |
| 19.02.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -0,69% | - |
| 16.02.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 4,62% | - |
| 15.02.2024 | 55,15 | 55,15 | 55,15 | 55,15 | -0,18% | - |
| 14.02.2024 | 55,15 | 55,25 | 55,15 | 55,25 | -4,58% | 300,00 |
| 13.02.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,26% | - |
| 12.02.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 7,74% | - |
| 09.02.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 0,66% | - |
| 08.02.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,85% | - |
| 07.02.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,85% | - |
| 06.02.2024 | 53,25 | 53,25 | 53,25 | 53,25 | -1,66% | - |
| 05.02.2024 | 54,15 | 54,15 | 54,15 | 54,15 | 0,56% | - |
| 02.02.2024 | 53,90 | 53,90 | 53,85 | 53,85 | 2,38% | 20,00 |
| 01.02.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,75% | - |
| 31.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,02% | - |
| 30.01.2024 | 51,95 | 51,95 | 51,95 | 51,95 | -0,86% | - |
| 29.01.2024 | 51,85 | 52,40 | 51,85 | 52,40 | 2,85% | 100,00 |
| 26.01.2024 | 50,95 | 50,95 | 50,95 | 50,95 | 2,64% | - |
| 25.01.2024 | 49,64 | 49,64 | 49,64 | 49,64 | 0,45% | - |
| 24.01.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 0,69% | - |
| 23.01.2024 | 49,08 | 49,08 | 49,08 | 49,08 | 2,04% | - |
| 22.01.2024 | 50,35 | 50,35 | 48,10 | 48,10 | -2,00% | 50,00 |
| 19.01.2024 | 49,08 | 49,08 | 49,08 | 49,08 | 2,04% | - |
| 18.01.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,54% | - |
| 17.01.2024 | 48,36 | 48,36 | 48,36 | 48,36 | -1,87% | - |
| 16.01.2024 | 49,26 | 49,28 | 49,26 | 49,28 | 0,28% | 40,00 |
| 15.01.2024 | 49,14 | 49,14 | 49,14 | 49,14 | -0,04% | - |
| 12.01.2024 | 49,24 | 49,24 | 49,16 | 49,16 | -1,40% | 7,00 |
| 11.01.2024 | 49,86 | 49,86 | 49,86 | 49,86 | -0,38% | - |
| 10.01.2024 | 49,54 | 50,05 | 49,54 | 50,05 | -1,57% | 100,00 |
| 09.01.2024 | 50,80 | 50,85 | 50,80 | 50,85 | 1,70% | 10,00 |
| 08.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,12% | - |
| 05.01.2024 | 49,94 | 49,94 | 49,94 | 49,94 | -1,60% | - |
| 04.01.2024 | 50,75 | 50,75 | 50,75 | 50,75 | -1,36% | - |
| 03.01.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -0,96% | - |
| 02.01.2024 | 51,95 | 51,95 | 51,95 | 51,95 | -0,29% | - |
| 29.12.2023 | 52,10 | 52,10 | 52,10 | 52,10 | -1,14% | - |
| 28.12.2023 | 52,70 | 52,70 | 52,70 | 52,70 | -0,28% | - |
| 27.12.2023 | 52,85 | 52,85 | 52,85 | 52,85 | 0,96% | - |
| 22.12.2023 | 52,35 | 52,35 | 52,35 | 52,35 | 0,67% | - |
| 21.12.2023 | 52,00 | 52,00 | 52,00 | 52,00 | -0,10% | - |
| 20.12.2023 | 52,05 | 52,05 | 52,05 | 52,05 | 1,17% | - |
| 19.12.2023 | 51,45 | 51,45 | 51,45 | 51,45 | -1,81% | - |
| 18.12.2023 | 52,40 | 52,40 | 52,40 | 52,40 | 2,54% | - |
| 15.12.2023 | 51,10 | 51,10 | 51,10 | 51,10 | 2,10% | - |
| 14.12.2023 | 50,05 | 50,05 | 50,05 | 50,05 | 1,98% | - |
| 13.12.2023 | 49,08 | 49,08 | 49,08 | 49,08 | 2,25% | - |
| 12.12.2023 | 48,00 | 48,00 | 48,00 | 48,00 | 1,52% | - |
| 11.12.2023 | 47,28 | 47,28 | 47,28 | 47,28 | -1,01% | - |
| 08.12.2023 | 47,76 | 47,76 | 47,76 | 47,76 | 0,38% | - |