47,760€
-0,10%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 47,71 | 47,75 | 47,57 | 47,63 | -0,38% | - |
| 25.05.2026 | 47,75 | 47,85 | 47,71 | 47,81 | 0,80% | - |
| 22.05.2026 | 47,07 | 47,60 | 47,05 | 47,43 | 0,98% | - |
| 21.05.2026 | 46,97 | 47,01 | 46,93 | 46,97 | 0,11% | - |
| 20.05.2026 | 46,09 | 47,03 | 45,74 | 46,92 | 1,73% | - |
| 19.05.2026 | 46,57 | 46,73 | 45,57 | 46,12 | -0,95% | - |
| 18.05.2026 | 45,57 | 47,48 | 45,49 | 46,56 | -2,80% | - |
| 15.05.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 0,61% | 5,00 |
| 14.05.2026 | 46,79 | 47,61 | 46,76 | 47,61 | 3,14% | - |
| 13.05.2026 | 46,09 | 46,23 | 45,64 | 46,16 | 0,04% | - |
| 12.05.2026 | 46,23 | 46,35 | 46,14 | 46,14 | 1,01% | - |
| 11.05.2026 | 45,88 | 45,88 | 45,68 | 45,68 | -3,26% | 215,00 |
| 08.05.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -1,34% | 1,00 |
| 07.05.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 0,46% | 1,00 |
| 06.05.2026 | 46,42 | 47,64 | 46,12 | 47,64 | 2,54% | 125,00 |
| 05.05.2026 | 45,48 | 46,46 | 45,48 | 46,46 | 2,33% | 4,00 |
| 04.05.2026 | 46,60 | 46,60 | 45,40 | 45,40 | -2,49% | 21,00 |
| 30.04.2026 | 45,87 | 46,72 | 45,55 | 46,56 | 0,74% | - |
| 29.04.2026 | 47,69 | 47,71 | 45,82 | 46,22 | -2,82% | - |
| 28.04.2026 | 47,46 | 47,56 | 47,46 | 47,56 | -0,11% | 70,00 |
| 27.04.2026 | 46,97 | 47,64 | 46,87 | 47,61 | 0,55% | - |
| 24.04.2026 | 46,91 | 47,36 | 46,63 | 47,35 | 3,36% | - |
| 23.04.2026 | 45,83 | 45,93 | 45,72 | 45,81 | -1,84% | - |
| 22.04.2026 | 46,69 | 46,77 | 46,61 | 46,67 | 0,28% | - |
| 21.04.2026 | 46,63 | 47,04 | 46,19 | 46,54 | -1,29% | - |
| 20.04.2026 | 46,59 | 47,24 | 46,35 | 47,15 | 4,34% | - |
| 17.04.2026 | 45,11 | 45,27 | 44,83 | 45,19 | -0,57% | - |
| 16.04.2026 | 45,61 | 45,81 | 45,31 | 45,45 | -0,48% | - |
| 15.04.2026 | 46,89 | 47,01 | 45,24 | 45,67 | -2,93% | - |
| 14.04.2026 | 47,11 | 47,19 | 47,05 | 47,05 | 0,11% | - |
| 13.04.2026 | 46,95 | 47,35 | 46,68 | 47,00 | -0,13% | - |
| 10.04.2026 | 47,06 | 47,06 | 47,06 | 47,06 | -0,36% | 1,00 |
| 09.04.2026 | 46,94 | 47,78 | 46,66 | 47,23 | 2,99% | - |
| 08.04.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 1,15% | 25,00 |
| 07.04.2026 | 45,34 | 45,34 | 45,34 | 45,34 | 0,93% | 1,00 |
| 02.04.2026 | 44,97 | 45,15 | 44,77 | 44,92 | -1,23% | - |
| 01.04.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 1,61% | 1,00 |
| 31.03.2026 | 44,85 | 45,48 | 43,68 | 44,76 | 0,13% | - |
| 30.03.2026 | 44,15 | 45,22 | 43,92 | 44,70 | 1,59% | - |
| 27.03.2026 | 44,27 | 44,63 | 43,77 | 44,00 | 4,07% | - |
| 26.03.2026 | 42,67 | 42,69 | 42,27 | 42,28 | 3,27% | - |
| 25.03.2026 | 40,94 | 40,94 | 40,94 | 40,94 | -9,26% | 4,00 |
| 24.03.2026 | 42,43 | 45,46 | 42,16 | 45,12 | 6,97% | - |
| 23.03.2026 | 40,82 | 42,18 | 40,82 | 42,18 | 1,25% | 89,00 |
| 20.03.2026 | 41,51 | 41,99 | 41,31 | 41,66 | 0,39% | - |
| 19.03.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -0,91% | 97,00 |
| 18.03.2026 | 42,19 | 42,27 | 41,58 | 41,88 | -0,24% | - |
| 17.03.2026 | 41,81 | 42,10 | 41,41 | 41,98 | -0,36% | - |
| 16.03.2026 | 41,67 | 42,36 | 41,38 | 42,13 | 3,11% | - |
| 13.03.2026 | 40,86 | 40,86 | 40,86 | 40,86 | -0,68% | 10,00 |
| 12.03.2026 | 41,12 | 41,14 | 41,12 | 41,14 | -3,50% | 60,00 |
| 11.03.2026 | 42,73 | 42,83 | 41,88 | 42,63 | -0,68% | - |
| 10.03.2026 | 42,92 | 42,92 | 42,92 | 42,92 | -1,33% | 1,00 |
| 09.03.2026 | 43,20 | 43,78 | 43,20 | 43,50 | -0,32% | 52,00 |
| 06.03.2026 | 44,97 | 44,99 | 43,14 | 43,64 | -3,32% | - |
| 05.03.2026 | 46,18 | 46,25 | 45,14 | 45,14 | -2,34% | - |
| 04.03.2026 | 46,11 | 46,31 | 46,05 | 46,22 | -3,37% | - |
| 03.03.2026 | 47,81 | 47,85 | 47,59 | 47,83 | 1,21% | - |
| 02.03.2026 | 47,26 | 47,26 | 47,26 | 47,26 | -0,46% | 1,00 |
| 27.02.2026 | 48,19 | 48,31 | 47,33 | 47,48 | -1,72% | - |
| 26.02.2026 | 48,21 | 48,57 | 47,91 | 48,31 | 0,02% | - |
| 25.02.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 1,60% | 100,00 |
| 24.02.2026 | 47,39 | 47,92 | 47,25 | 47,54 | -1,53% | - |
| 23.02.2026 | 48,28 | 48,28 | 48,28 | 48,28 | 0,58% | 39,00 |
| 20.02.2026 | 47,80 | 48,00 | 47,80 | 48,00 | -0,12% | 101,00 |
| 19.02.2026 | 48,17 | 48,23 | 47,64 | 48,06 | -0,21% | - |
| 18.02.2026 | 48,16 | 48,16 | 48,16 | 48,16 | -3,02% | 40,00 |
| 17.02.2026 | 49,64 | 49,86 | 49,29 | 49,66 | -0,24% | - |
| 16.02.2026 | 49,75 | 49,94 | 49,71 | 49,78 | 1,61% | - |
| 13.02.2026 | 48,93 | 49,01 | 48,81 | 48,99 | 0,60% | - |
| 12.02.2026 | 49,49 | 49,85 | 48,65 | 48,70 | 0,54% | - |
| 11.02.2026 | 48,44 | 48,44 | 48,44 | 48,44 | -1,16% | 1,00 |
| 10.02.2026 | 49,09 | 49,20 | 48,73 | 49,01 | -1,94% | - |
| 09.02.2026 | 50,15 | 50,15 | 49,98 | 49,98 | 1,52% | 41,00 |
| 06.02.2026 | 49,11 | 49,23 | 49,09 | 49,23 | 1,46% | - |
| 05.02.2026 | 48,52 | 48,52 | 48,52 | 48,52 | 1,08% | 1,00 |
| 04.02.2026 | 47,98 | 48,00 | 47,98 | 48,00 | -0,17% | 60,00 |
| 03.02.2026 | 47,47 | 48,22 | 47,22 | 48,08 | 2,74% | - |
| 02.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 3,08% | 1,00 |
| 30.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,15% | 1,00 |
| 29.01.2026 | 44,89 | 45,93 | 44,85 | 45,93 | 1,91% | - |
| 28.01.2026 | 44,45 | 45,16 | 44,14 | 45,07 | 0,81% | - |
| 27.01.2026 | 44,83 | 44,91 | 44,71 | 44,71 | 0,07% | - |
| 26.01.2026 | 44,46 | 44,68 | 44,46 | 44,68 | -1,50% | 134,00 |
| 23.01.2026 | 45,36 | 45,36 | 45,36 | 45,36 | -1,09% | 50,00 |
| 22.01.2026 | 46,07 | 46,25 | 45,64 | 45,86 | 1,69% | - |
| 21.01.2026 | 44,81 | 45,58 | 44,56 | 45,10 | 0,67% | - |
| 20.01.2026 | 45,27 | 45,27 | 44,73 | 44,80 | -1,15% | - |
| 19.01.2026 | 45,32 | 45,32 | 45,32 | 45,32 | -4,06% | 36,00 |
| 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 | -0,15% | - |
| 13.01.2026 | 46,11 | 46,26 | 45,46 | 45,59 | -0,93% | - |
| 12.01.2026 | 45,91 | 46,31 | 45,67 | 46,02 | -0,43% | - |
| 09.01.2026 | 45,97 | 46,33 | 45,78 | 46,22 | 4,85% | - |
| 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 |