56,000€
-0,67%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 56,98 | 57,28 | 56,28 | 56,38 | 0,13% | - |
| 13.10.2026 | 56,23 | 56,53 | 55,85 | 56,30 | 0,99% | - |
| 12.10.2026 | 55,75 | 55,75 | 55,75 | 55,75 | 0,00% | 14,00 |
| 09.10.2026 | 54,58 | 55,83 | 54,28 | 55,75 | 2,62% | - |
| 08.10.2026 | 53,85 | 54,43 | 53,50 | 54,33 | -1,32% | - |
| 07.10.2026 | 55,05 | 55,05 | 55,05 | 55,05 | 0,64% | 2,00 |
| 06.10.2026 | 54,58 | 54,90 | 54,43 | 54,70 | 0,55% | - |
| 05.10.2026 | 53,75 | 54,40 | 53,75 | 54,40 | 0,69% | 75,00 |
| 02.10.2026 | 52,73 | 54,10 | 52,63 | 54,03 | 2,71% | - |
| 01.10.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -1,31% | 77,00 |
| 30.09.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,90% | 30,00 |
| 29.09.2026 | 53,50 | 53,78 | 52,78 | 52,83 | -0,42% | - |
| 28.09.2026 | 54,50 | 54,78 | 52,45 | 53,05 | -1,35% | - |
| 25.09.2026 | 53,10 | 53,78 | 52,25 | 53,78 | 3,12% | - |
| 24.09.2026 | 52,15 | 52,15 | 52,05 | 52,15 | -1,60% | 345,00 |
| 23.09.2026 | 60,30 | 61,68 | 50,30 | 53,00 | 2,51% | - |
| 22.09.2026 | 50,73 | 52,23 | 50,63 | 51,70 | 1,27% | - |
| 21.09.2026 | 50,18 | 51,20 | 50,18 | 51,05 | -2,02% | - |
| 18.09.2026 | 52,10 | 52,10 | 52,10 | 52,10 | 0,43% | 25,00 |
| 17.09.2026 | 51,63 | 52,28 | 51,20 | 51,88 | 9,44% | - |
| 16.09.2026 | 47,42 | 47,42 | 47,40 | 47,40 | 0,30% | 152,00 |
| 15.09.2026 | 47,57 | 47,78 | 47,16 | 47,26 | -1,99% | - |
| 14.09.2026 | 49,19 | 49,29 | 48,22 | 48,22 | -2,55% | - |
| 11.09.2026 | 49,83 | 50,69 | 49,35 | 49,48 | -2,79% | - |
| 10.09.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -1,59% | 23,00 |
| 09.09.2026 | 53,68 | 53,68 | 51,65 | 51,73 | -2,68% | - |
| 08.09.2026 | 53,15 | 53,15 | 53,15 | 53,15 | -1,21% | 2,00 |
| 07.09.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | 1,00 |
| 04.09.2026 | 52,68 | 53,80 | 52,50 | 53,80 | 2,97% | - |
| 03.09.2026 | 51,25 | 52,25 | 51,25 | 52,25 | 0,67% | 150,00 |
| 02.09.2026 | 48,97 | 52,08 | 48,91 | 51,90 | 4,26% | - |
| 01.09.2026 | 49,78 | 49,78 | 49,78 | 49,78 | 0,71% | 1,00 |
| 31.08.2026 | 49,33 | 49,63 | 48,95 | 49,43 | -0,20% | - |
| 28.08.2026 | 49,63 | 49,97 | 48,93 | 49,53 | -1,04% | - |
| 27.08.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 0,84% | 21,00 |
| 26.08.2026 | 49,15 | 49,64 | 49,11 | 49,64 | 2,42% | - |
| 25.08.2026 | 48,73 | 49,04 | 48,02 | 48,46 | -0,68% | - |
| 24.08.2026 | 48,65 | 49,35 | 48,39 | 48,79 | 0,25% | - |
| 21.08.2026 | 48,25 | 49,28 | 48,25 | 48,67 | 0,31% | - |
| 20.08.2026 | 49,10 | 49,10 | 48,52 | 48,52 | -0,98% | 106,00 |
| 19.08.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,28% | 104,00 |
| 18.08.2026 | 49,78 | 49,88 | 49,05 | 49,14 | -0,89% | - |
| 17.08.2026 | 50,60 | 50,63 | 49,09 | 49,58 | -1,43% | - |
| 14.08.2026 | 50,43 | 50,43 | 50,18 | 50,30 | 0,61% | - |
| 13.08.2026 | 49,39 | 50,53 | 49,33 | 50,00 | 1,06% | - |
| 12.08.2026 | 49,45 | 49,71 | 48,40 | 49,47 | 0,08% | - |
| 11.08.2026 | 49,35 | 50,26 | 49,31 | 49,43 | -0,36% | - |
| 10.08.2026 | 50,58 | 50,58 | 49,56 | 49,61 | -1,67% | - |
| 07.08.2026 | 50,45 | 50,45 | 50,45 | 50,45 | -1,18% | 1,00 |
| 06.08.2026 | 50,98 | 51,05 | 50,93 | 51,05 | 0,44% | - |
| 05.08.2026 | 51,45 | 51,68 | 50,75 | 50,83 | -0,64% | - |
| 04.08.2026 | 49,22 | 51,15 | 49,22 | 51,15 | 3,84% | 16,00 |
| 03.08.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 1,21% | 1,00 |
| 31.07.2026 | 48,59 | 48,73 | 48,12 | 48,67 | 0,91% | - |
| 30.07.2026 | 48,55 | 48,83 | 48,05 | 48,23 | -1,91% | - |
| 29.07.2026 | 50,09 | 50,25 | 49,03 | 49,17 | -0,91% | - |
| 28.07.2026 | 50,05 | 50,10 | 49,62 | 49,62 | 0,36% | 400,00 |
| 27.07.2026 | 49,44 | 49,44 | 49,44 | 49,44 | 0,49% | 78,00 |
| 24.07.2026 | 48,51 | 49,50 | 48,49 | 49,20 | 2,07% | - |
| 23.07.2026 | 47,99 | 48,52 | 47,71 | 48,20 | 0,44% | - |
| 22.07.2026 | 47,91 | 48,78 | 47,75 | 47,99 | -0,54% | - |
| 21.07.2026 | 47,45 | 48,47 | 47,16 | 48,25 | 0,79% | - |
| 20.07.2026 | 48,67 | 49,19 | 47,87 | 47,87 | -2,21% | - |
| 17.07.2026 | 49,17 | 50,16 | 48,73 | 48,95 | 0,66% | - |
| 16.07.2026 | 48,67 | 48,69 | 48,59 | 48,63 | 0,95% | - |
| 15.07.2026 | 47,83 | 48,35 | 47,71 | 48,17 | 0,73% | - |
| 14.07.2026 | 47,21 | 47,90 | 46,81 | 47,82 | 0,76% | - |
| 13.07.2026 | 47,46 | 47,46 | 47,46 | 47,46 | -0,90% | 323,00 |
| 10.07.2026 | 46,11 | 47,98 | 46,09 | 47,89 | 4,56% | - |
| 08.07.2026 | 46,10 | 46,52 | 45,80 | 45,80 | -5,29% | 187,00 |
| 07.07.2026 | 48,36 | 48,36 | 48,36 | 48,36 | 0,90% | 3,00 |
| 06.07.2026 | 47,75 | 48,54 | 47,46 | 47,93 | 0,50% | - |
| 03.07.2026 | 47,75 | 47,79 | 47,55 | 47,69 | 1,06% | - |
| 02.07.2026 | 47,43 | 47,45 | 47,17 | 47,19 | -0,06% | - |
| 01.07.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -0,06% | 1,00 |
| 30.06.2026 | 47,25 | 47,31 | 47,19 | 47,25 | -4,31% | - |
| 29.06.2026 | 49,38 | 49,38 | 49,38 | 49,38 | 0,71% | 1,00 |
| 26.06.2026 | 49,03 | 49,23 | 48,91 | 49,03 | 1,62% | - |
| 25.06.2026 | 50,38 | 50,65 | 47,54 | 48,25 | 0,81% | - |
| 24.06.2026 | 47,42 | 47,86 | 47,42 | 47,86 | -10,16% | 45,00 |
| 23.06.2026 | 53,65 | 54,20 | 53,28 | 53,28 | 1,38% | - |
| 22.06.2026 | 52,55 | 52,55 | 52,55 | 52,55 | 0,05% | 72,00 |
| 19.06.2026 | 52,70 | 52,75 | 52,50 | 52,53 | 0,43% | - |
| 18.06.2026 | 52,30 | 52,30 | 52,30 | 52,30 | 0,00% | 2,00 |
| 17.06.2026 | 51,80 | 52,30 | 51,80 | 52,30 | 1,16% | 119,00 |
| 16.06.2026 | 51,68 | 51,75 | 51,55 | 51,70 | 0,29% | - |
| 15.06.2026 | 51,55 | 51,55 | 51,55 | 51,55 | 1,28% | 100,00 |
| 12.06.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 1,34% | 3,00 |
| 11.06.2026 | 49,96 | 50,25 | 49,87 | 50,23 | 0,25% | - |
| 10.06.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -1,96% | 1,00 |
| 09.06.2026 | 50,18 | 51,45 | 50,05 | 51,10 | 2,40% | - |
| 08.06.2026 | 49,86 | 49,90 | 49,86 | 49,90 | 0,50% | 82,00 |
| 05.06.2026 | 49,67 | 49,71 | 49,57 | 49,65 | 0,18% | - |
| 04.06.2026 | 49,05 | 49,83 | 49,05 | 49,56 | 0,85% | - |
| 03.06.2026 | 49,53 | 50,21 | 49,14 | 49,14 | 1,61% | - |
| 02.06.2026 | 48,56 | 48,56 | 47,76 | 48,36 | 1,26% | 500,00 |
| 01.06.2026 | 48,96 | 48,96 | 47,76 | 47,76 | -3,06% | 107,00 |
| 29.05.2026 | 48,39 | 49,68 | 47,69 | 49,27 | 2,60% | - |
| 28.05.2026 | 48,02 | 48,02 | 48,02 | 48,02 | 0,36% | 2,00 |
| 27.05.2026 | 47,89 | 48,03 | 47,77 | 47,85 | 0,46% | - |