53,150€
-1,94%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 52,55 | 52,68 | 52,03 | 52,20 | -0,67% | - |
| 27.05.2025 | 51,05 | 52,63 | 50,90 | 52,55 | 2,74% | - |
| 26.05.2025 | 50,88 | 51,25 | 50,85 | 51,15 | 0,89% | - |
| 23.05.2025 | 51,08 | 51,20 | 50,09 | 50,70 | -0,88% | - |
| 22.05.2025 | 51,20 | 51,20 | 51,15 | 51,15 | -1,82% | 230,00 |
| 21.05.2025 | 52,40 | 52,40 | 52,10 | 52,10 | -2,07% | 210,00 |
| 20.05.2025 | 53,20 | 53,20 | 53,00 | 53,20 | 0,05% | 200,00 |
| 19.05.2025 | 53,05 | 53,30 | 52,35 | 53,18 | 0,61% | - |
| 16.05.2025 | 52,85 | 52,85 | 52,85 | 52,85 | -0,19% | 40,00 |
| 15.05.2025 | 52,90 | 53,38 | 52,65 | 52,95 | -3,11% | - |
| 14.05.2025 | 54,90 | 54,90 | 54,65 | 54,65 | -0,64% | 49,00 |
| 13.05.2025 | 53,90 | 55,00 | 53,40 | 55,00 | 5,77% | 373,00 |
| 12.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,53% | 20,00 |
| 09.05.2025 | 51,85 | 51,90 | 51,10 | 51,73 | -0,58% | - |
| 08.05.2025 | 50,43 | 52,18 | 50,30 | 52,03 | 3,79% | - |
| 07.05.2025 | 49,65 | 50,23 | 49,20 | 50,13 | 3,56% | - |
| 06.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | 20,00 |
| 05.05.2025 | 45,54 | 47,80 | 44,64 | 47,80 | 5,75% | 849,00 |
| 02.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,54% | 1,00 |
| 30.04.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -0,63% | 1,00 |
| 29.04.2025 | 43,92 | 44,47 | 43,55 | 44,36 | 0,32% | - |
| 28.04.2025 | 43,90 | 44,22 | 43,90 | 44,22 | 1,10% | 242,00 |
| 25.04.2025 | 43,06 | 43,74 | 43,06 | 43,74 | 4,99% | 37,00 |
| 24.04.2025 | 41,66 | 41,66 | 41,66 | 41,66 | -2,21% | 40,00 |
| 23.04.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 1,87% | 110,00 |
| 22.04.2025 | 40,19 | 41,97 | 40,16 | 41,82 | 2,40% | - |
| 17.04.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -0,87% | 88,00 |
| 16.04.2025 | 41,70 | 41,70 | 41,20 | 41,20 | -0,77% | 25,00 |
| 15.04.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,91% | 25,00 |
| 14.04.2025 | 41,95 | 42,62 | 41,25 | 41,90 | 1,60% | - |
| 11.04.2025 | 41,24 | 41,24 | 41,24 | 41,24 | -0,84% | 5,00 |
| 10.04.2025 | 43,40 | 43,56 | 40,83 | 41,59 | -4,72% | - |
| 09.04.2025 | 39,11 | 44,47 | 38,80 | 43,65 | 2,71% | - |
| 08.04.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 2,11% | 20,00 |
| 07.04.2025 | 40,40 | 41,62 | 40,40 | 41,62 | -1,79% | 32,00 |
| 04.04.2025 | 43,23 | 43,47 | 40,79 | 42,38 | -4,07% | - |
| 03.04.2025 | 44,18 | 44,18 | 44,18 | 44,18 | -4,50% | 10,00 |
| 02.04.2025 | 46,26 | 46,26 | 46,26 | 46,26 | -0,04% | 25,00 |
| 01.04.2025 | 46,26 | 46,28 | 46,26 | 46,28 | -0,19% | 88,00 |
| 31.03.2025 | 46,56 | 47,14 | 45,98 | 46,37 | -1,59% | - |
| 28.03.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -0,97% | 30,00 |
| 27.03.2025 | 47,86 | 48,08 | 46,66 | 47,58 | 1,15% | 84,00 |
| 26.03.2025 | 42,82 | 47,30 | 42,82 | 47,04 | 18,19% | 336,00 |
| 25.03.2025 | 38,24 | 39,80 | 38,24 | 39,80 | 5,24% | 163,00 |
| 24.03.2025 | 37,56 | 38,00 | 37,56 | 37,82 | 3,36% | 79,00 |
| 21.03.2025 | 38,08 | 38,09 | 36,08 | 36,59 | -3,74% | - |
| 20.03.2025 | 37,96 | 38,40 | 37,33 | 38,01 | 1,14% | - |
| 19.03.2025 | 37,58 | 37,58 | 37,58 | 37,58 | -0,63% | 20,00 |
| 18.03.2025 | 38,02 | 38,04 | 37,82 | 37,82 | -0,37% | 200,00 |
| 17.03.2025 | 37,36 | 38,03 | 36,96 | 37,96 | 3,89% | - |
| 14.03.2025 | 36,54 | 36,54 | 36,54 | 36,54 | -0,95% | 220,00 |
| 13.03.2025 | 37,05 | 37,60 | 36,30 | 36,89 | -0,46% | - |
| 12.03.2025 | 38,22 | 38,63 | 37,04 | 37,06 | -1,12% | - |