45,980€
-2,17%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 47,24 | 47,24 | 47,24 | 47,24 | 0,62% | 9,00 |
| 15.01.2026 | 46,03 | 46,97 | 45,99 | 46,95 | 3,14% | - |
| 14.01.2026 | 45,53 | 45,53 | 45,51 | 45,52 | -1,09% | - |
| 12.01.2026 | 45,91 | 46,31 | 45,67 | 46,02 | 4,40% | - |
| 08.01.2026 | 43,52 | 44,08 | 43,52 | 44,08 | -2,65% | 7,00 |
| 07.01.2026 | 45,28 | 45,28 | 45,28 | 45,28 | 0,71% | 1,00 |
| 06.01.2026 | 44,96 | 44,96 | 44,96 | 44,96 | 0,58% | 45,00 |
| 05.01.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 1,22% | 7,00 |
| 02.01.2026 | 44,16 | 44,16 | 44,16 | 44,16 | 0,14% | 1,00 |
| 30.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,12% | 40,00 |
| 29.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,98% | 1,00 |
| 23.12.2025 | 44,84 | 45,04 | 44,84 | 45,04 | 0,45% | 120,00 |
| 22.12.2025 | 44,73 | 45,40 | 44,59 | 44,84 | 0,95% | - |
| 19.12.2025 | 44,61 | 44,79 | 44,23 | 44,42 | -4,27% | - |
| 18.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | 33,00 |
| 17.12.2025 | 43,71 | 47,63 | 43,69 | 46,80 | -0,85% | - |
| 16.12.2025 | 48,99 | 49,23 | 47,02 | 47,20 | -3,83% | - |
| 15.12.2025 | 49,72 | 49,77 | 49,07 | 49,08 | 2,42% | - |
| 09.12.2025 | 47,28 | 48,12 | 47,28 | 47,92 | 0,80% | 202,00 |
| 08.12.2025 | 47,54 | 47,54 | 47,54 | 47,54 | -0,42% | 2,00 |
| 04.12.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 2,05% | 20,00 |
| 02.12.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -1,43% | 5,00 |
| 01.12.2025 | 47,74 | 48,18 | 47,46 | 47,46 | -0,50% | 1.055,00 |
| 27.11.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -1,61% | 10,00 |
| 26.11.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 3,15% | 2,00 |
| 21.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 3,62% | 18,00 |
| 18.11.2025 | 45,00 | 45,36 | 45,00 | 45,36 | -4,22% | 48,00 |
| 10.11.2025 | 47,34 | 47,36 | 47,34 | 47,36 | -1,29% | 194,00 |
| 07.11.2025 | 47,98 | 47,98 | 47,98 | 47,98 | 0,59% | 1,00 |
| 05.11.2025 | 47,76 | 47,76 | 47,70 | 47,70 | -0,58% | 601,00 |
| 04.11.2025 | 47,98 | 47,98 | 47,98 | 47,98 | -1,56% | 50,00 |
| 03.11.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -0,16% | 1,00 |
| 21.10.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 0,41% | 80,00 |
| 20.10.2025 | 48,62 | 48,62 | 48,62 | 48,62 | 2,44% | 26,00 |
| 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 | 2,58% | 1,00 |
| 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 | 0,64% | 1,00 |
| 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 | -1,39% | 30,00 |
| 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 | -1,35% | 27,00 |
| 11.09.2025 | 55,70 | 55,70 | 55,70 | 55,70 | 2,11% | 12,00 |
| 10.09.2025 | 54,55 | 54,55 | 54,55 | 54,55 | 1,02% | 4,00 |
| 09.09.2025 | 55,15 | 55,15 | 53,60 | 54,00 | -2,79% | 16,00 |
| 08.09.2025 | 55,55 | 55,55 | 55,55 | 55,55 | -0,80% | 1,00 |
| 04.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,72% | 12,00 |
| 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 | -2,93% | 1,00 |
| 27.08.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | 56,00 |
| 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 | 0,63% | 144,00 |
| 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 | 0,00% | 20,00 |
| 07.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 2,23% | 90,00 |
| 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 | 2,87% | 51,00 |
| 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 | -1,60% | 196,00 |
| 23.07.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,75% | 20,00 |
| 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 | 0,74% | 20,00 |
| 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 | 0,00% | 168,00 |
| 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 | 0,36% | 203,00 |
| 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 | 0,79% | 80,00 |
| 20.06.2025 | 51,20 | 51,20 | 50,80 | 50,80 | -1,45% | 81,00 |
| 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 | -2,83% | 400,00 |
| 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 | 2,88% | 44,00 |
| 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 | 2,05% | 22,00 |
| 22.05.2025 | 51,20 | 51,20 | 51,15 | 51,15 | -1,82% | 230,00 |