58,200$
0,21%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,34 | 58,96 | 57,09 | 58,20 | 0,21% | 437.741,00 |
| 11.11.2026 | 59,78 | 60,51 | 57,63 | 58,08 | -3,79% | 556.745,00 |
| 10.11.2026 | 62,21 | 62,68 | 60,14 | 60,37 | -3,67% | 241.616,00 |
| 09.11.2026 | 62,03 | 63,25 | 60,58 | 62,67 | 3,59% | 224.480,00 |
| 06.11.2026 | 60,98 | 61,90 | 60,26 | 60,50 | -1,18% | 277.342,00 |
| 05.11.2026 | 64,92 | 65,99 | 60,77 | 61,22 | -5,67% | 250.069,00 |
| 04.11.2026 | 65,22 | 66,00 | 63,85 | 64,90 | 1,53% | 273.881,00 |
| 03.11.2026 | 65,42 | 65,47 | 63,46 | 63,92 | -1,57% | 244.396,00 |
| 02.11.2026 | 63,85 | 65,41 | 63,83 | 64,94 | 3,49% | 192.943,00 |
| 30.10.2026 | 64,03 | 64,10 | 62,51 | 62,75 | -2,30% | 246.548,00 |
| 29.10.2026 | 64,15 | 64,82 | 63,66 | 64,23 | 1,02% | 162.814,00 |
| 28.10.2026 | 63,00 | 63,66 | 62,48 | 63,58 | 0,28% | 171.500,00 |
| 27.10.2026 | 64,22 | 64,74 | 63,03 | 63,40 | -1,26% | 423.016,00 |
| 26.10.2026 | 64,30 | 64,98 | 64,11 | 64,21 | 0,88% | 189.610,00 |
| 23.10.2026 | 64,19 | 64,32 | 63,31 | 63,65 | -1,23% | 294.242,00 |
| 22.10.2026 | 64,86 | 65,12 | 63,88 | 64,44 | -1,01% | 288.674,00 |
| 21.10.2026 | 64,41 | 65,36 | 63,64 | 65,10 | 1,88% | 661.100,00 |
| 20.10.2026 | 63,26 | 64,38 | 62,99 | 63,90 | 0,90% | 261.293,00 |
| 19.10.2026 | 64,78 | 65,08 | 63,28 | 63,33 | -1,42% | 231.363,00 |
| 16.10.2026 | 64,15 | 65,09 | 63,59 | 64,24 | 0,63% | 221.979,00 |
| 15.10.2026 | 63,10 | 63,91 | 62,96 | 63,84 | 1,77% | 181.834,00 |
| 14.10.2026 | 63,14 | 63,88 | 62,44 | 62,73 | -1,60% | 259.252,00 |
| 13.10.2026 | 63,19 | 63,81 | 62,54 | 63,75 | 1,77% | 196.217,00 |
| 12.10.2026 | 62,93 | 63,14 | 62,19 | 62,64 | 0,30% | 297.955,00 |
| 09.10.2026 | 61,53 | 62,53 | 60,66 | 62,45 | 2,01% | 189.802,00 |
| 08.10.2026 | 60,16 | 61,35 | 59,98 | 61,22 | 1,27% | 174.392,00 |
| 07.10.2026 | 60,70 | 61,14 | 59,55 | 60,45 | -1,93% | 267.167,00 |
| 06.10.2026 | 61,68 | 62,17 | 61,09 | 61,64 | 0,82% | 274.312,00 |
| 05.10.2026 | 60,58 | 62,30 | 60,01 | 61,14 | 0,79% | 273.592,00 |
| 02.10.2026 | 60,22 | 61,07 | 59,92 | 60,66 | 2,57% | 228.948,00 |
| 01.10.2026 | 58,85 | 59,86 | 58,05 | 59,14 | -0,67% | 238.364,00 |
| 30.09.2026 | 60,39 | 61,06 | 59,49 | 59,54 | -0,67% | 427.656,00 |
| 29.09.2026 | 60,81 | 61,08 | 59,81 | 59,94 | -1,53% | 290.265,00 |
| 28.09.2026 | 61,82 | 62,40 | 59,61 | 60,87 | -2,20% | 352.442,00 |
| 25.09.2026 | 60,00 | 62,43 | 59,31 | 62,24 | 3,17% | 632.117,00 |
| 24.09.2026 | 59,37 | 60,95 | 58,42 | 60,33 | 1,06% | 661.860,00 |
| 23.09.2026 | 67,11 | 67,54 | 56,74 | 59,70 | 1,29% | 1.518.034,00 |
| 22.09.2026 | 58,64 | 59,95 | 58,63 | 58,94 | 1,36% | 363.563,00 |
| 21.09.2026 | 58,24 | 58,79 | 57,00 | 58,15 | 1,34% | 338.919,00 |
| 18.09.2026 | 59,75 | 59,75 | 57,02 | 57,38 | -4,27% | 804.572,00 |
| 17.09.2026 | 59,74 | 60,26 | 58,84 | 59,94 | 1,87% | 569.919,00 |
| 16.09.2026 | 55,45 | 60,26 | 55,45 | 58,84 | 8,24% | 830.194,00 |
| 15.09.2026 | 55,27 | 55,29 | 54,26 | 54,36 | -1,61% | 301.486,00 |
| 14.09.2026 | 56,25 | 56,81 | 55,24 | 55,25 | -2,95% | 305.616,00 |
| 11.09.2026 | 58,80 | 58,80 | 56,86 | 56,93 | -1,18% | 231.916,00 |
| 10.09.2026 | 58,91 | 59,37 | 57,50 | 57,61 | -3,63% | 392.066,00 |
| 09.09.2026 | 62,25 | 62,28 | 59,78 | 59,78 | -4,21% | 558.032,00 |
| 08.09.2026 | 62,29 | 63,13 | 61,04 | 62,41 | -0,13% | 414.035,00 |
| 04.09.2026 | 60,81 | 63,00 | 60,78 | 62,49 | 1,99% | 425.396,00 |
| 03.09.2026 | 59,98 | 61,35 | 59,13 | 61,27 | 2,91% | 335.230,00 |
| 02.09.2026 | 56,77 | 60,39 | 56,77 | 59,54 | 4,93% | 471.876,00 |
| 01.09.2026 | 57,14 | 57,23 | 56,32 | 56,74 | -1,22% | 268.481,00 |
| 31.08.2026 | 57,22 | 57,74 | 56,55 | 57,44 | 0,21% | 170.351,00 |
| 28.08.2026 | 58,09 | 58,16 | 56,74 | 57,32 | -0,81% | 173.040,00 |
| 27.08.2026 | 57,67 | 58,11 | 57,12 | 57,79 | -0,31% | 211.741,00 |
| 26.08.2026 | 57,68 | 58,27 | 57,38 | 57,97 | 1,13% | 225.266,00 |
| 25.08.2026 | 57,33 | 57,61 | 56,06 | 57,32 | 0,93% | 234.460,00 |
| 24.08.2026 | 57,14 | 57,34 | 56,45 | 56,79 | -0,12% | 197.342,00 |
| 21.08.2026 | 57,01 | 57,52 | 56,43 | 56,86 | 0,83% | 237.249,00 |
| 20.08.2026 | 56,80 | 57,50 | 56,33 | 56,39 | -1,64% | 210.496,00 |
| 19.08.2026 | 57,71 | 57,74 | 56,91 | 57,33 | 0,60% | 227.880,00 |
| 18.08.2026 | 57,67 | 57,67 | 56,63 | 56,99 | -1,25% | 228.493,00 |
| 17.08.2026 | 58,22 | 58,22 | 56,88 | 57,71 | -1,62% | 224.708,00 |
| 14.08.2026 | 58,05 | 59,08 | 58,05 | 58,66 | 0,86% | 215.802,00 |
| 13.08.2026 | 57,49 | 58,16 | 56,53 | 58,16 | 2,21% | 276.361,00 |
| 12.08.2026 | 57,15 | 57,41 | 55,89 | 56,90 | -0,26% | 135.961,00 |
| 11.08.2026 | 57,19 | 58,60 | 57,03 | 57,05 | 0,12% | 101.742,00 |
| 10.08.2026 | 57,87 | 58,09 | 56,68 | 56,98 | -2,46% | 124.586,00 |
| 07.08.2026 | 58,29 | 58,66 | 57,85 | 58,42 | 0,92% | 105.666,00 |
| 06.08.2026 | 59,15 | 59,55 | 57,58 | 57,89 | -1,41% | 294.171,00 |
| 05.08.2026 | 59,22 | 59,66 | 58,62 | 58,72 | -0,68% | 155.807,00 |
| 04.08.2026 | 56,94 | 59,50 | 56,75 | 59,12 | 3,99% | 224.392,00 |
| 03.08.2026 | 56,53 | 57,85 | 56,32 | 56,85 | 1,14% | 191.335,00 |
| 31.07.2026 | 55,61 | 56,49 | 54,99 | 56,21 | 1,01% | 202.891,00 |
| 30.07.2026 | 56,20 | 56,31 | 55,28 | 55,65 | 0,18% | 193.896,00 |
| 29.07.2026 | 56,91 | 57,48 | 55,45 | 55,55 | -2,85% | 228.181,00 |
| 28.07.2026 | 57,19 | 58,63 | 51,48 | 57,18 | 0,97% | 204.943,00 |
| 27.07.2026 | 56,27 | 57,51 | 56,22 | 56,63 | 1,12% | 291.070,00 |
| 24.07.2026 | 55,68 | 56,36 | 54,92 | 56,00 | 1,47% | 153.338,00 |
| 23.07.2026 | 54,30 | 55,24 | 54,30 | 55,19 | 0,40% | 262.484,00 |
| 22.07.2026 | 54,63 | 55,60 | 54,51 | 54,97 | 0,53% | 155.699,00 |
| 21.07.2026 | 54,06 | 55,28 | 53,55 | 54,68 | 1,30% | 183.271,00 |
| 20.07.2026 | 56,03 | 56,03 | 53,98 | 53,98 | -3,21% | 186.436,00 |
| 17.07.2026 | 56,01 | 57,35 | 55,19 | 55,77 | -1,59% | 184.245,00 |
| 16.07.2026 | 55,83 | 57,00 | 55,72 | 56,67 | 1,56% | 235.771,00 |
| 15.07.2026 | 54,86 | 56,06 | 54,06 | 55,80 | 2,10% | 293.016,00 |
| 14.07.2026 | 54,42 | 54,88 | 53,67 | 54,65 | 1,49% | 235.262,00 |
| 13.07.2026 | 54,55 | 54,86 | 53,54 | 53,85 | -0,77% | 189.211,00 |
| 10.07.2026 | 52,90 | 54,89 | 52,39 | 54,27 | 2,86% | 267.341,00 |
| 09.07.2026 | 52,90 | 53,18 | 52,50 | 52,76 | -0,04% | 220.384,00 |
| 08.07.2026 | 52,50 | 53,25 | 51,70 | 52,78 | -0,58% | 245.373,00 |
| 07.07.2026 | 54,85 | 55,21 | 52,80 | 53,09 | -3,31% | 249.748,00 |
| 06.07.2026 | 54,60 | 55,57 | 54,28 | 54,91 | 0,62% | 373.491,00 |
| 02.07.2026 | 54,54 | 54,89 | 53,76 | 54,57 | 1,04% | 483.652,00 |
| 01.07.2026 | 53,27 | 54,10 | 51,34 | 54,01 | 0,47% | 494.526,00 |
| 30.06.2026 | 53,97 | 54,14 | 53,03 | 53,76 | -0,02% | 343.085,00 |
| 29.06.2026 | 55,16 | 56,03 | 53,77 | 53,77 | -4,58% | 556.119,00 |
| 26.06.2026 | 56,08 | 56,78 | 55,21 | 56,35 | 0,73% | 826.161,00 |
| 25.06.2026 | 56,11 | 57,45 | 54,04 | 55,94 | -2,37% | 535.848,00 |
| 24.06.2026 | 54,40 | 57,42 | 53,81 | 57,30 | -6,11% | 731.482,00 |