53,575€
-2,06%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 53,90 | 54,25 | 53,90 | 54,25 | -0,82% | 20,00 |
| 15.07.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 1,02% | - |
| 14.07.2025 | 54,15 | 54,15 | 54,15 | 54,15 | -1,37% | - |
| 11.07.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,00% | - |
| 10.07.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,64% | - |
| 09.07.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -0,09% | - |
| 08.07.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -1,00% | - |
| 07.07.2025 | 55,15 | 55,15 | 55,15 | 55,15 | -0,45% | - |
| 04.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,45% | - |
| 03.07.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 1,92% | - |
| 02.07.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,30% | - |
| 01.07.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,83% | - |
| 30.06.2025 | 54,10 | 54,35 | 54,10 | 54,35 | 0,00% | 38,00 |
| 27.06.2025 | 53,85 | 54,35 | 53,85 | 54,35 | 3,72% | 75,00 |
| 26.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -8,47% | - |
| 25.06.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 11,38% | - |
| 24.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | - |
| 23.06.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 20.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,58% | - |
| 19.06.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,10% | - |
| 18.06.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,58% | - |
| 17.06.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,00% | - |
| 16.06.2025 | 51,55 | 51,55 | 51,55 | 51,55 | -0,10% | - |
| 13.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -1,99% | - |
| 12.06.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -1,31% | - |
| 11.06.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 0,28% | - |
| 10.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 1,24% | - |
| 09.06.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 1,45% | - |
| 06.06.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,58% | - |
| 05.06.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,57% | - |
| 04.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,85% | - |
| 03.06.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -0,39% | - |
| 02.06.2025 | 51,65 | 51,65 | 51,65 | 51,65 | -0,77% | - |
| 30.05.2025 | 52,05 | 52,05 | 52,05 | 52,05 | -1,61% | - |
| 29.05.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,86% | - |
| 28.05.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 3,05% | - |
| 27.05.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,39% | - |
| 26.05.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,59% | - |
| 23.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,35% | - |
| 22.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,43% | - |
| 21.05.2025 | 52,75 | 52,75 | 52,45 | 52,45 | -1,22% | 100,00 |
| 20.05.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,09% | - |
| 19.05.2025 | 53,05 | 53,05 | 53,05 | 53,05 | 0,76% | - |
| 16.05.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -0,47% | - |
| 15.05.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -3,11% | - |
| 14.05.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,49% | - |
| 13.05.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 3,16% | - |
| 12.05.2025 | 52,15 | 52,15 | 52,15 | 52,15 | 0,87% | - |
| 09.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 2,99% | - |
| 08.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,58% | - |
| 07.05.2025 | 49,42 | 49,42 | 49,42 | 49,42 | 1,60% | - |
| 06.05.2025 | 48,64 | 48,64 | 48,64 | 48,64 | 6,62% | - |
| 05.05.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 1,20% | - |
| 02.05.2025 | 45,08 | 45,08 | 45,08 | 45,08 | 1,90% | - |
| 30.04.2025 | 44,24 | 44,24 | 44,24 | 44,24 | 1,05% | - |
| 29.04.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,51% | - |
| 28.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 0,00% | - |
| 25.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 3,66% | - |
| 24.04.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -0,66% | - |
| 23.04.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 5,38% | - |
| 22.04.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -3,23% | - |
| 17.04.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -0,19% | - |
| 16.04.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -0,29% | - |
| 15.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,00% | - |
| 14.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,58% | - |
| 11.04.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -4,25% | - |
| 10.04.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 10,58% | - |
| 09.04.2025 | 39,14 | 39,14 | 39,14 | 39,14 | -8,93% | - |
| 08.04.2025 | 42,12 | 42,98 | 41,78 | 42,98 | 4,17% | 50,00 |
| 07.04.2025 | 40,44 | 41,26 | 40,44 | 41,26 | -4,58% | 5,00 |
| 04.04.2025 | 43,24 | 43,24 | 43,24 | 43,24 | -4,84% | - |
| 03.04.2025 | 45,44 | 45,44 | 45,44 | 45,44 | -2,24% | - |
| 02.04.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 0,61% | - |
| 01.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,47% | 45,00 |
| 31.03.2025 | 46,42 | 46,42 | 46,42 | 46,42 | -0,51% | - |
| 28.03.2025 | 47,74 | 47,74 | 46,66 | 46,66 | -2,59% | 125,00 |
| 27.03.2025 | 47,78 | 47,90 | 47,78 | 47,90 | 2,09% | 40,00 |
| 26.03.2025 | 39,24 | 46,92 | 39,24 | 46,92 | 23,86% | 30,00 |
| 25.03.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 3,16% | - |
| 24.03.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -1,02% | - |
| 21.03.2025 | 37,98 | 37,98 | 37,10 | 37,10 | -1,80% | 30,00 |
| 20.03.2025 | 37,78 | 37,78 | 37,78 | 37,78 | 1,23% | - |
| 19.03.2025 | 37,32 | 37,32 | 37,32 | 37,32 | -1,17% | - |
| 18.03.2025 | 37,84 | 37,84 | 37,76 | 37,76 | 1,07% | 30,00 |
| 17.03.2025 | 37,36 | 37,36 | 37,36 | 37,36 | 1,74% | - |
| 14.03.2025 | 36,72 | 36,72 | 36,72 | 36,72 | -0,65% | - |
| 13.03.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,91% | - |
| 12.03.2025 | 38,14 | 38,14 | 37,68 | 37,68 | -0,11% | 40,00 |
| 11.03.2025 | 37,74 | 37,74 | 37,72 | 37,72 | -2,78% | 150,00 |
| 10.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 4,02% | - |
| 07.03.2025 | 37,16 | 37,30 | 37,16 | 37,30 | 0,92% | 3,00 |
| 06.03.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -0,59% | - |
| 05.03.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -5,15% | - |
| 04.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,68% | - |
| 03.03.2025 | 40,28 | 40,28 | 40,28 | 40,28 | 0,90% | - |
| 28.02.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -0,75% | - |
| 27.02.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -0,74% | - |
| 26.02.2025 | 40,52 | 40,52 | 40,52 | 40,52 | -0,44% | - |
| 25.02.2025 | 40,62 | 40,70 | 40,34 | 40,70 | 0,94% | 590,00 |
| 24.02.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -2,56% | - |