47,828€
0,48%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,58 | 47,05 | 45,50 | 46,76 | 2,66% | - |
| 04.05.2026 | 46,33 | 46,50 | 45,09 | 45,55 | -1,55% | - |
| 30.04.2026 | 46,10 | 46,81 | 45,56 | 46,26 | 0,34% | - |
| 29.04.2026 | 47,62 | 47,69 | 45,80 | 46,11 | -3,04% | 15,00 |
| 28.04.2026 | 47,73 | 47,84 | 47,28 | 47,55 | -0,24% | - |
| 27.04.2026 | 47,11 | 47,75 | 46,97 | 47,67 | 1,21% | - |
| 24.04.2026 | 46,95 | 47,44 | 46,66 | 47,10 | 0,31% | - |
| 23.04.2026 | 46,06 | 47,27 | 45,86 | 46,95 | 1,73% | - |
| 22.04.2026 | 46,49 | 47,00 | 45,80 | 46,15 | -0,77% | - |
| 21.04.2026 | 46,56 | 47,05 | 46,19 | 46,51 | -0,02% | 42,00 |
| 20.04.2026 | 46,93 | 47,24 | 46,34 | 46,52 | -0,79% | - |
| 17.04.2026 | 45,01 | 47,50 | 44,92 | 46,89 | 4,26% | - |
| 16.04.2026 | 45,63 | 45,85 | 44,97 | 44,98 | -1,41% | - |
| 15.04.2026 | 46,90 | 46,99 | 45,24 | 45,62 | -2,72% | - |
| 14.04.2026 | 47,13 | 47,26 | 46,67 | 46,90 | -0,51% | 14,00 |
| 13.04.2026 | 47,18 | 47,25 | 46,68 | 47,14 | 0,05% | - |
| 10.04.2026 | 47,34 | 47,84 | 46,93 | 47,11 | -0,38% | - |
| 09.04.2026 | 47,03 | 47,78 | 46,64 | 47,29 | 0,60% | - |
| 08.04.2026 | 45,08 | 47,26 | 44,94 | 47,01 | 4,49% | 387,00 |
| 07.04.2026 | 45,14 | 45,31 | 44,53 | 44,99 | -0,23% | 14,00 |
| 02.04.2026 | 45,14 | 45,60 | 44,54 | 45,10 | -0,25% | 15,00 |
| 01.04.2026 | 45,02 | 46,10 | 44,85 | 45,21 | 0,33% | - |
| 31.03.2026 | 44,62 | 45,65 | 43,68 | 45,06 | 1,34% | - |
| 30.03.2026 | 44,03 | 45,27 | 43,92 | 44,47 | 1,03% | 14,00 |
| 27.03.2026 | 44,17 | 44,63 | 43,77 | 44,01 | -0,31% | 10,00 |
| 26.03.2026 | 42,81 | 44,31 | 42,33 | 44,15 | 3,09% | - |
| 25.03.2026 | 43,90 | 44,43 | 38,84 | 42,82 | -2,35% | - |
| 24.03.2026 | 42,39 | 45,46 | 42,08 | 43,85 | 3,59% | - |
| 23.03.2026 | 41,08 | 43,17 | 41,00 | 42,33 | 2,74% | 42,00 |
| 20.03.2026 | 41,54 | 41,99 | 41,09 | 41,20 | -0,68% | 58,00 |
| 19.03.2026 | 41,75 | 41,79 | 40,63 | 41,48 | -0,58% | - |
| 18.03.2026 | 42,04 | 42,12 | 41,52 | 41,72 | -0,54% | - |
| 17.03.2026 | 42,04 | 42,15 | 41,40 | 41,95 | -0,02% | - |
| 16.03.2026 | 41,44 | 42,35 | 41,20 | 41,96 | 1,30% | 14,00 |
| 13.03.2026 | 40,92 | 41,45 | 40,20 | 41,42 | 1,35% | 220,00 |
| 12.03.2026 | 42,58 | 42,75 | 40,75 | 40,87 | -4,12% | 255,00 |
| 11.03.2026 | 42,64 | 42,85 | 41,88 | 42,62 | -0,29% | - |
| 10.03.2026 | 43,12 | 43,46 | 42,42 | 42,75 | -0,88% | - |
| 09.03.2026 | 43,46 | 44,05 | 42,07 | 43,13 | -1,83% | - |
| 06.03.2026 | 44,92 | 45,12 | 43,13 | 43,93 | -2,21% | 14,00 |
| 05.03.2026 | 46,31 | 46,37 | 44,69 | 44,93 | -2,72% | - |
| 04.03.2026 | 46,29 | 46,67 | 45,78 | 46,18 | -0,29% | - |
| 03.03.2026 | 48,22 | 48,22 | 45,57 | 46,32 | -3,79% | 90,00 |
| 02.03.2026 | 47,69 | 48,14 | 46,54 | 48,14 | 1,64% | 15,00 |
| 27.02.2026 | 48,44 | 48,50 | 47,32 | 47,37 | -2,32% | 84,00 |
| 26.02.2026 | 48,33 | 48,84 | 47,91 | 48,49 | 0,33% | - |
| 25.02.2026 | 47,72 | 48,50 | 47,00 | 48,33 | 1,00% | 17,00 |
| 24.02.2026 | 47,37 | 48,12 | 47,24 | 47,85 | 1,13% | - |
| 23.02.2026 | 48,03 | 48,33 | 46,78 | 47,32 | -2,48% | 15,00 |
| 20.02.2026 | 48,05 | 48,73 | 47,82 | 48,52 | 1,10% | - |
| 19.02.2026 | 48,17 | 48,40 | 47,66 | 47,99 | -0,48% | - |
| 18.02.2026 | 49,31 | 49,93 | 48,08 | 48,22 | -2,05% | - |
| 17.02.2026 | 49,76 | 50,11 | 49,23 | 49,23 | -1,01% | - |
| 16.02.2026 | 49,69 | 49,75 | 49,65 | 49,73 | 0,12% | 15,00 |
| 13.02.2026 | 49,07 | 49,73 | 48,76 | 49,67 | 1,43% | 525,00 |
| 12.02.2026 | 49,33 | 49,85 | 48,65 | 48,97 | -0,77% | - |
| 11.02.2026 | 48,65 | 49,55 | 48,63 | 49,35 | 1,27% | - |
| 10.02.2026 | 49,15 | 49,23 | 48,73 | 48,73 | -0,77% | - |
| 09.02.2026 | 49,81 | 49,85 | 49,08 | 49,11 | -1,70% | 81,00 |
| 06.02.2026 | 49,17 | 50,40 | 49,09 | 49,96 | 1,52% | 14,00 |
| 05.02.2026 | 48,81 | 49,55 | 48,73 | 49,21 | 0,82% | - |
| 04.02.2026 | 48,07 | 49,24 | 48,05 | 48,81 | 1,41% | - |
| 03.02.2026 | 47,45 | 48,20 | 47,22 | 48,13 | 1,18% | - |
| 02.02.2026 | 46,79 | 47,97 | 46,67 | 47,57 | 1,47% | - |
| 30.01.2026 | 46,01 | 47,03 | 45,21 | 46,88 | 2,29% | - |
| 29.01.2026 | 44,91 | 45,94 | 44,91 | 45,83 | 1,78% | 14,00 |
| 28.01.2026 | 44,35 | 45,83 | 44,10 | 45,03 | 1,72% | - |
| 27.01.2026 | 44,91 | 46,03 | 44,18 | 44,27 | -1,34% | 300,00 |
| 26.01.2026 | 44,67 | 45,80 | 44,60 | 44,87 | 0,18% | - |
| 23.01.2026 | 45,59 | 45,64 | 44,42 | 44,79 | -1,63% | - |
| 22.01.2026 | 46,03 | 46,25 | 45,35 | 45,53 | -1,09% | - |
| 21.01.2026 | 44,75 | 46,34 | 44,69 | 46,03 | 2,86% | 13,00 |
| 20.01.2026 | 45,51 | 45,55 | 44,56 | 44,75 | -2,23% | 1.500,00 |
| 19.01.2026 | 45,85 | 45,93 | 45,71 | 45,77 | -0,65% | - |
| 16.01.2026 | 46,93 | 46,95 | 45,79 | 46,07 | -1,83% | - |
| 15.01.2026 | 46,15 | 47,28 | 46,09 | 46,93 | 1,87% | 156,00 |
| 14.01.2026 | 45,63 | 46,25 | 45,05 | 46,07 | 0,92% | 211,00 |
| 13.01.2026 | 46,11 | 46,29 | 45,34 | 45,65 | -0,95% | - |
| 12.01.2026 | 46,07 | 46,32 | 45,71 | 46,09 | -0,35% | - |
| 09.01.2026 | 46,01 | 46,41 | 45,67 | 46,25 | 0,70% | 60,00 |
| 08.01.2026 | 43,83 | 46,01 | 43,81 | 45,93 | 4,79% | - |
| 07.01.2026 | 44,99 | 45,09 | 43,71 | 43,83 | -2,54% | 14,00 |
| 06.01.2026 | 44,63 | 45,00 | 44,22 | 44,97 | 0,63% | - |
| 05.01.2026 | 44,45 | 45,52 | 44,43 | 44,69 | 0,81% | - |
| 02.01.2026 | 43,97 | 44,35 | 43,77 | 44,33 | -0,09% | 198,00 |
| 30.12.2025 | 44,37 | 44,37 | 44,33 | 44,37 | 0,09% | 150,00 |
| 29.12.2025 | 44,95 | 44,99 | 44,33 | 44,33 | -1,07% | - |
| 23.12.2025 | 44,85 | 45,23 | 44,68 | 44,81 | -0,18% | - |
| 22.12.2025 | 44,67 | 45,41 | 44,53 | 44,89 | 0,40% | 15,00 |
| 19.12.2025 | 44,71 | 44,75 | 44,13 | 44,71 | 0,13% | - |
| 18.12.2025 | 46,69 | 47,01 | 44,59 | 44,65 | -4,37% | 174,00 |
| 17.12.2025 | 44,37 | 47,63 | 43,81 | 46,69 | 6,50% | - |
| 16.12.2025 | 49,10 | 49,22 | 43,42 | 43,84 | -10,71% | - |
| 15.12.2025 | 49,59 | 49,86 | 48,98 | 49,10 | -1,29% | - |
| 12.12.2025 | 49,39 | 49,75 | 49,23 | 49,74 | 0,71% | - |
| 11.12.2025 | 48,89 | 49,61 | 48,64 | 49,39 | 1,08% | - |
| 10.12.2025 | 48,03 | 49,46 | 47,93 | 48,86 | 1,66% | - |
| 09.12.2025 | 47,45 | 48,18 | 47,27 | 48,06 | 1,22% | - |
| 08.12.2025 | 47,41 | 47,83 | 47,30 | 47,48 | 0,06% | 21,00 |
| 05.12.2025 | 47,30 | 47,65 | 46,99 | 47,45 | 0,21% | - |