49,110€
-0,85%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,33 | 49,33 | 49,27 | 49,29 | -0,48% | - |
| 14.10.2025 | 47,66 | 49,60 | 47,52 | 49,53 | 3,06% | - |
| 13.10.2025 | 48,06 | 48,06 | 48,06 | 48,06 | 1,26% | 17,00 |
| 10.10.2025 | 47,82 | 47,88 | 47,46 | 47,46 | -2,22% | 281,00 |
| 09.10.2025 | 48,54 | 48,54 | 48,54 | 48,54 | 0,10% | 1,00 |
| 08.10.2025 | 47,72 | 48,60 | 47,63 | 48,49 | 2,47% | - |
| 07.10.2025 | 47,66 | 47,66 | 47,32 | 47,32 | 0,60% | 100,00 |
| 06.10.2025 | 46,94 | 47,56 | 46,94 | 47,04 | -1,38% | 767,00 |
| 03.10.2025 | 47,92 | 47,92 | 47,70 | 47,70 | -0,17% | 448,00 |
| 02.10.2025 | 47,70 | 47,78 | 47,70 | 47,78 | 1,57% | 14,00 |
| 01.10.2025 | 47,04 | 47,04 | 47,04 | 47,04 | 0,11% | 1,00 |
| 30.09.2025 | 46,61 | 47,51 | 46,28 | 46,99 | 0,53% | - |
| 29.09.2025 | 46,70 | 47,02 | 46,66 | 46,74 | 3,18% | 319,00 |
| 26.09.2025 | 45,04 | 45,30 | 45,04 | 45,30 | -0,18% | 30,00 |
| 25.09.2025 | 45,22 | 45,38 | 45,22 | 45,38 | 0,44% | 139,00 |
| 24.09.2025 | 50,10 | 50,10 | 44,68 | 45,18 | -11,59% | 263,00 |
| 23.09.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -1,06% | 18,00 |
| 22.09.2025 | 51,40 | 51,65 | 51,40 | 51,65 | -3,00% | 365,00 |
| 19.09.2025 | 53,25 | 53,25 | 53,25 | 53,25 | 0,00% | 30,00 |
| 18.09.2025 | 51,93 | 53,53 | 51,75 | 53,25 | 2,95% | - |
| 17.09.2025 | 51,83 | 52,98 | 51,60 | 51,73 | -0,24% | - |
| 16.09.2025 | 54,23 | 54,23 | 51,63 | 51,85 | -3,98% | - |
| 15.09.2025 | 54,15 | 54,15 | 54,00 | 54,00 | -1,73% | 18,00 |
| 12.09.2025 | 55,70 | 55,70 | 54,95 | 54,95 | -1,66% | 27,00 |
| 11.09.2025 | 55,30 | 55,95 | 55,10 | 55,88 | 1,96% | 12,00 |
| 10.09.2025 | 54,00 | 55,03 | 53,90 | 54,80 | 1,43% | 4,00 |
| 09.09.2025 | 55,10 | 55,30 | 53,53 | 54,03 | -1,82% | 16,00 |
| 08.09.2025 | 55,53 | 55,78 | 54,95 | 55,03 | -0,86% | - |
| 05.09.2025 | 56,05 | 56,65 | 55,08 | 55,50 | -0,89% | - |
| 04.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,36% | 12,00 |
| 03.09.2025 | 55,18 | 55,63 | 54,78 | 55,25 | -0,63% | - |
| 02.09.2025 | 56,15 | 56,15 | 55,60 | 55,60 | -1,24% | 21,00 |
| 01.09.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,04% | 1,00 |
| 29.08.2025 | 56,95 | 57,65 | 55,93 | 56,28 | -1,23% | - |
| 28.08.2025 | 57,98 | 58,10 | 56,75 | 56,98 | -1,77% | - |
| 27.08.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,74% | 56,00 |
| 26.08.2025 | 57,33 | 57,85 | 56,95 | 57,58 | -0,04% | - |
| 25.08.2025 | 57,20 | 57,60 | 57,20 | 57,60 | 2,22% | 3,00 |
| 22.08.2025 | 56,35 | 56,35 | 56,35 | 56,35 | 1,81% | 106,00 |
| 21.08.2025 | 55,35 | 55,35 | 55,35 | 55,35 | -1,16% | 11,00 |
| 20.08.2025 | 56,10 | 56,10 | 56,00 | 56,00 | -0,53% | 144,00 |
| 19.08.2025 | 55,80 | 56,60 | 55,60 | 56,30 | 1,17% | - |
| 18.08.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 1,00% | 1,00 |
| 15.08.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -2,65% | 2,00 |
| 14.08.2025 | 56,40 | 56,70 | 56,40 | 56,60 | 0,53% | 245,00 |
| 13.08.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 2,36% | 200,00 |
| 12.08.2025 | 55,15 | 55,15 | 55,00 | 55,00 | 1,80% | 20,00 |
| 11.08.2025 | 54,25 | 54,70 | 53,58 | 54,03 | -0,46% | - |
| 08.08.2025 | 54,40 | 55,10 | 54,25 | 54,28 | -1,32% | - |
| 07.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,24% | 90,00 |
| 06.08.2025 | 54,65 | 54,75 | 53,88 | 54,33 | -0,18% | - |
| 05.08.2025 | 54,35 | 55,08 | 54,15 | 54,43 | 1,16% | - |
| 04.08.2025 | 52,95 | 53,80 | 52,95 | 53,80 | 0,19% | 86,00 |
| 01.08.2025 | 53,95 | 53,95 | 53,70 | 53,70 | -0,92% | 51,00 |
| 31.07.2025 | 54,30 | 54,40 | 53,78 | 54,20 | 0,14% | - |
| 30.07.2025 | 53,45 | 54,48 | 53,30 | 54,13 | 1,50% | - |
| 29.07.2025 | 53,15 | 54,13 | 53,00 | 53,33 | 2,16% | - |
| 28.07.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,10% | 100,00 |
| 25.07.2025 | 52,25 | 52,25 | 52,25 | 52,25 | -1,28% | 196,00 |
| 24.07.2025 | 53,40 | 53,65 | 52,80 | 52,93 | -0,33% | - |
| 23.07.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,14% | 20,00 |
| 22.07.2025 | 53,18 | 53,68 | 52,95 | 53,18 | -0,61% | - |
| 21.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,28% | 110,00 |
| 18.07.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 0,85% | 100,00 |
| 17.07.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -2,21% | 2,00 |
| 16.07.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,55% | 20,00 |
| 15.07.2025 | 54,78 | 55,20 | 54,03 | 54,10 | 0,19% | - |
| 14.07.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,84% | 4,00 |
| 11.07.2025 | 54,60 | 54,60 | 53,55 | 53,55 | -3,08% | 209,00 |
| 10.07.2025 | 55,20 | 55,25 | 55,20 | 55,25 | 0,68% | 168,00 |
| 09.07.2025 | 54,60 | 54,95 | 53,98 | 54,88 | 0,41% | - |
| 08.07.2025 | 54,68 | 55,30 | 54,38 | 54,65 | -1,09% | - |
| 07.07.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 0,36% | 2,00 |
| 04.07.2025 | 55,20 | 55,20 | 54,90 | 55,05 | -1,03% | 203,00 |
| 03.07.2025 | 55,83 | 56,10 | 55,50 | 55,63 | 1,41% | - |
| 02.07.2025 | 54,80 | 54,85 | 54,65 | 54,85 | -0,18% | 124,00 |
| 01.07.2025 | 54,05 | 55,00 | 54,05 | 54,95 | 2,04% | 134,00 |
| 30.06.2025 | 54,15 | 54,35 | 53,65 | 53,85 | -0,28% | 1.054,00 |
| 27.06.2025 | 54,40 | 54,70 | 54,00 | 54,00 | 2,66% | 505,00 |
| 26.06.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -3,93% | 3,00 |
| 25.06.2025 | 57,05 | 57,60 | 54,75 | 54,75 | 6,93% | 340,00 |
| 24.06.2025 | 51,50 | 51,50 | 51,20 | 51,20 | 0,10% | 80,00 |
| 23.06.2025 | 50,60 | 51,25 | 50,07 | 51,15 | 0,69% | - |
| 20.06.2025 | 51,20 | 51,20 | 50,80 | 50,80 | 0,20% | 81,00 |
| 19.06.2025 | 51,23 | 51,25 | 50,70 | 50,70 | -1,65% | - |
| 18.06.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,19% | 12,00 |
| 17.06.2025 | 51,45 | 51,45 | 51,45 | 51,45 | 0,19% | 10,00 |
| 16.06.2025 | 51,35 | 51,35 | 51,35 | 51,35 | -0,29% | 20,00 |
| 13.06.2025 | 51,50 | 51,50 | 51,45 | 51,50 | -1,29% | 400,00 |
| 12.06.2025 | 52,68 | 52,80 | 52,00 | 52,18 | -1,56% | - |
| 11.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 10,00 |
| 10.06.2025 | 53,55 | 53,55 | 53,50 | 53,50 | 0,56% | 44,00 |
| 09.06.2025 | 52,68 | 53,63 | 52,65 | 53,20 | 0,71% | - |
| 06.06.2025 | 52,03 | 53,20 | 52,00 | 52,83 | 1,93% | - |
| 05.06.2025 | 52,23 | 52,40 | 51,60 | 51,83 | -0,96% | - |
| 04.06.2025 | 52,60 | 52,78 | 52,25 | 52,33 | 0,63% | - |
| 03.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 1,00 |
| 02.06.2025 | 51,55 | 51,55 | 51,35 | 51,50 | -1,34% | 36,00 |
| 30.05.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,29% | 22,00 |
| 29.05.2025 | 53,15 | 53,15 | 51,60 | 52,05 | -0,29% | - |