48,610€
0,79%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |