55,140$
1,10%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 54,71 | 55,36 | 54,47 | 55,14 | 1,10% | 135.469,00 |
| 21.05.2026 | 53,96 | 55,07 | 53,53 | 54,54 | -0,22% | 150.110,00 |
| 20.05.2026 | 53,39 | 54,94 | 53,08 | 54,66 | 2,17% | 134.738,00 |
| 19.05.2026 | 53,82 | 53,91 | 52,94 | 53,50 | -1,49% | 116.383,00 |
| 18.05.2026 | 53,14 | 55,32 | 53,14 | 54,31 | 1,74% | 189.490,00 |
| 15.05.2026 | 55,11 | 55,90 | 53,32 | 53,38 | -4,08% | 176.235,00 |
| 14.05.2026 | 54,83 | 55,90 | 54,71 | 55,65 | 1,81% | 120.198,00 |
| 13.05.2026 | 53,93 | 54,78 | 53,30 | 54,66 | 1,07% | 178.311,00 |
| 12.05.2026 | 54,40 | 54,40 | 53,23 | 54,08 | -0,59% | 199.117,00 |
| 11.05.2026 | 54,59 | 54,77 | 53,78 | 54,40 | -0,07% | 243.606,00 |
| 08.05.2026 | 55,88 | 55,92 | 54,12 | 54,44 | -2,21% | 177.401,00 |
| 07.05.2026 | 56,21 | 56,52 | 55,63 | 55,67 | -0,41% | 139.510,00 |
| 06.05.2026 | 55,41 | 56,68 | 55,14 | 55,90 | 2,31% | 141.134,00 |
| 05.05.2026 | 53,69 | 55,07 | 53,07 | 54,64 | 2,49% | 180.281,00 |
| 04.05.2026 | 54,00 | 54,12 | 52,77 | 53,31 | -1,97% | 105.887,00 |
| 01.05.2026 | 54,67 | 54,73 | 53,41 | 54,38 | 0,20% | 94.918,00 |
| 30.04.2026 | 53,92 | 54,93 | 53,28 | 54,27 | 0,80% | 159.985,00 |
| 29.04.2026 | 55,57 | 55,58 | 53,45 | 53,84 | -3,32% | 159.592,00 |
| 28.04.2026 | 56,12 | 56,20 | 55,36 | 55,69 | -0,16% | 129.248,00 |
| 27.04.2026 | 55,35 | 55,98 | 55,34 | 55,78 | 1,07% | 150.329,00 |
| 24.04.2026 | 54,73 | 55,76 | 54,35 | 55,19 | 0,64% | 103.521,00 |
| 23.04.2026 | 54,14 | 55,33 | 54,14 | 54,84 | 1,63% | 173.563,00 |
| 22.04.2026 | 54,93 | 55,19 | 53,65 | 53,96 | -1,17% | 182.705,00 |
| 21.04.2026 | 54,87 | 55,51 | 54,21 | 54,60 | -0,42% | 145.117,00 |
| 20.04.2026 | 54,94 | 55,66 | 54,58 | 54,83 | -0,58% | 163.184,00 |
| 17.04.2026 | 53,84 | 56,06 | 53,60 | 55,15 | 4,00% | 204.041,00 |
| 16.04.2026 | 53,58 | 53,91 | 52,95 | 53,03 | -1,43% | 168.023,00 |
| 15.04.2026 | 54,90 | 54,95 | 53,38 | 53,80 | -2,75% | 147.764,00 |
| 14.04.2026 | 55,38 | 55,70 | 55,12 | 55,32 | -0,27% | 141.012,00 |
| 13.04.2026 | 54,89 | 55,52 | 54,61 | 55,47 | 0,49% | 136.322,00 |
| 10.04.2026 | 55,33 | 55,69 | 55,05 | 55,20 | -0,22% | 168.268,00 |
| 09.04.2026 | 54,37 | 56,00 | 54,36 | 55,32 | 1,00% | 163.129,00 |
| 08.04.2026 | 52,41 | 55,04 | 52,41 | 54,77 | 5,12% | 226.557,00 |
| 07.04.2026 | 51,86 | 52,32 | 51,57 | 52,10 | 0,08% | 210.477,00 |
| 06.04.2026 | 52,03 | 52,74 | 51,46 | 52,06 | 0,04% | 235.049,00 |
| 02.04.2026 | 51,83 | 52,72 | 51,16 | 52,04 | -0,88% | 175.455,00 |
| 01.04.2026 | 52,28 | 53,48 | 51,93 | 52,50 | 0,69% | 238.595,00 |
| 31.03.2026 | 51,27 | 52,69 | 50,29 | 52,14 | 2,26% | 308.769,00 |
| 30.03.2026 | 51,28 | 51,82 | 50,36 | 50,99 | 0,57% | 395.230,00 |
| 27.03.2026 | 50,85 | 51,42 | 50,40 | 50,70 | -0,51% | 318.505,00 |
| 26.03.2026 | 49,09 | 51,09 | 48,69 | 50,96 | 2,93% | 390.308,00 |
| 25.03.2026 | 50,78 | 50,99 | 45,01 | 49,51 | -4,57% | 868.845,00 |
| 24.03.2026 | 48,85 | 52,76 | 48,68 | 51,88 | 5,53% | 626.284,00 |
| 23.03.2026 | 49,10 | 50,19 | 48,44 | 49,16 | 3,19% | 221.511,00 |
| 20.03.2026 | 49,05 | 49,05 | 47,46 | 47,64 | -0,73% | 558.215,00 |
| 19.03.2026 | 47,37 | 48,39 | 46,64 | 47,99 | 0,21% | 153.756,00 |
| 18.03.2026 | 48,13 | 48,47 | 47,76 | 47,89 | -1,03% | 197.285,00 |
| 17.03.2026 | 48,51 | 48,69 | 47,74 | 48,39 | 0,37% | 181.308,00 |
| 16.03.2026 | 47,94 | 48,75 | 47,84 | 48,21 | 1,84% | 161.873,00 |
| 13.03.2026 | 47,12 | 47,69 | 46,09 | 47,34 | 0,74% | 232.251,00 |
| 12.03.2026 | 48,70 | 48,70 | 46,94 | 46,99 | -4,74% | 169.005,00 |
| 11.03.2026 | 49,35 | 49,58 | 48,55 | 49,33 | -0,52% | 123.985,00 |
| 10.03.2026 | 50,19 | 50,57 | 49,48 | 49,59 | -1,29% | 163.397,00 |
| 09.03.2026 | 48,91 | 50,32 | 48,71 | 50,24 | -1,55% | 122.538,00 |
| 06.03.2026 | 51,35 | 51,35 | 49,82 | 51,03 | -2,11% | 145.158,00 |
| 05.03.2026 | 53,22 | 53,31 | 51,86 | 52,13 | -2,98% | 103.160,00 |
| 04.03.2026 | 53,27 | 54,32 | 53,05 | 53,73 | -0,09% | 132.433,00 |
| 03.03.2026 | 55,16 | 55,16 | 52,74 | 53,78 | -4,43% | 184.002,00 |
| 02.03.2026 | 54,50 | 56,27 | 54,10 | 56,27 | 0,46% | 176.577,00 |
| 27.02.2026 | 56,80 | 57,11 | 55,64 | 56,01 | -2,08% | 172.001,00 |
| 26.02.2026 | 57,56 | 57,69 | 56,41 | 57,20 | 0,14% | 115.539,00 |
| 25.02.2026 | 56,18 | 57,23 | 55,50 | 57,12 | 1,38% | 211.531,00 |
| 24.02.2026 | 55,86 | 56,77 | 55,72 | 56,34 | 1,11% | 107.888,00 |
| 23.02.2026 | 55,73 | 57,02 | 55,30 | 55,72 | -2,52% | 100.231,00 |
| 20.02.2026 | 56,32 | 57,50 | 56,17 | 57,16 | 1,03% | 129.975,00 |
| 19.02.2026 | 56,33 | 56,67 | 55,97 | 56,58 | -0,39% | 112.320,00 |
| 18.02.2026 | 58,52 | 58,86 | 56,67 | 56,80 | -2,64% | 133.466,00 |
| 17.02.2026 | 58,93 | 59,07 | 58,24 | 58,34 | -1,03% | 128.273,00 |
| 13.02.2026 | 58,39 | 59,09 | 57,92 | 58,95 | 1,38% | 124.660,00 |
| 12.02.2026 | 59,03 | 59,45 | 57,68 | 58,15 | -0,68% | 150.978,00 |
| 11.02.2026 | 59,21 | 59,21 | 58,27 | 58,55 | 1,14% | 138.823,00 |
| 10.02.2026 | 58,64 | 58,64 | 57,89 | 57,89 | -0,99% | 148.440,00 |
| 09.02.2026 | 58,80 | 59,36 | 58,45 | 58,47 | -1,07% | 116.928,00 |
| 06.02.2026 | 58,49 | 59,59 | 58,19 | 59,10 | 1,91% | 165.379,00 |
| 05.02.2026 | 57,51 | 58,48 | 57,51 | 57,99 | 0,68% | 203.536,00 |
| 04.02.2026 | 56,93 | 58,40 | 56,29 | 57,60 | 1,37% | 197.334,00 |
| 03.02.2026 | 56,19 | 56,96 | 55,81 | 56,82 | 1,41% | 142.219,00 |
| 02.02.2026 | 55,44 | 56,61 | 55,44 | 56,03 | 0,83% | 190.408,00 |
| 30.01.2026 | 54,28 | 55,80 | 54,15 | 55,57 | 1,29% | 292.970,00 |
| 29.01.2026 | 54,35 | 54,99 | 53,87 | 54,86 | 1,93% | 198.366,00 |
| 28.01.2026 | 53,43 | 54,60 | 52,67 | 53,82 | 0,99% | 175.183,00 |
| 27.01.2026 | 52,91 | 55,00 | 52,82 | 53,29 | 0,00% | 192.237,00 |
| 26.01.2026 | 53,75 | 54,40 | 53,02 | 53,29 | -0,41% | 221.300,00 |
| 22.01.2026 | 53,48 | 54,29 | 53,36 | 53,51 | -0,56% | 179.774,00 |
| 21.01.2026 | 52,73 | 54,06 | 52,59 | 53,81 | 2,51% | 168.994,00 |
| 20.01.2026 | 52,70 | 53,05 | 52,28 | 52,49 | -1,76% | 134.958,00 |
| 16.01.2026 | 53,91 | 54,23 | 53,05 | 53,43 | -1,98% | 159.976,00 |
| 15.01.2026 | 53,60 | 54,90 | 53,19 | 54,51 | 1,70% | 155.950,00 |
| 14.01.2026 | 52,75 | 53,86 | 52,49 | 53,60 | 0,85% | 156.229,00 |
| 13.01.2026 | 53,93 | 53,93 | 52,77 | 53,15 | -1,23% | 142.313,00 |
| 12.01.2026 | 53,42 | 54,02 | 53,42 | 53,81 | 0,00% | 107.775,00 |
| 09.01.2026 | 53,84 | 53,89 | 53,11 | 53,81 | 0,50% | 145.622,00 |
| 08.01.2026 | 50,92 | 53,62 | 50,74 | 53,54 | 4,63% | 150.090,00 |
| 07.01.2026 | 52,70 | 52,77 | 51,04 | 51,17 | -2,63% | 123.140,00 |
| 06.01.2026 | 51,99 | 52,61 | 51,71 | 52,55 | 0,29% | 139.393,00 |
| 05.01.2026 | 51,97 | 53,26 | 51,88 | 52,40 | 0,85% | 154.442,00 |
| 02.01.2026 | 51,97 | 51,98 | 51,35 | 51,96 | 0,76% | 120.636,00 |
| 31.12.2025 | 51,80 | 51,80 | 51,21 | 51,57 | -0,65% | 146.051,00 |
| 30.12.2025 | 52,10 | 52,69 | 51,83 | 51,91 | -0,54% | 120.923,00 |
| 29.12.2025 | 52,92 | 52,92 | 52,18 | 52,19 | -1,29% | 126.254,00 |