47,800€
1,14%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 47,26 | 47,26 | 47,26 | 47,26 | 1,20% | - |
| 22.05.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -0,21% | - |
| 21.05.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,87% | - |
| 20.05.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -0,95% | - |
| 19.05.2026 | 46,38 | 46,38 | 46,38 | 46,38 | 1,80% | - |
| 18.05.2026 | 45,56 | 45,56 | 45,56 | 45,56 | -4,37% | - |
| 15.05.2026 | 47,64 | 47,64 | 47,64 | 47,64 | 2,54% | - |
| 14.05.2026 | 46,46 | 46,46 | 46,46 | 46,46 | 1,40% | - |
| 13.05.2026 | 45,82 | 45,82 | 45,82 | 45,82 | -0,39% | - |
| 12.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,13% | - |
| 11.05.2026 | 46,06 | 46,06 | 46,06 | 46,06 | -2,29% | - |
| 08.05.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -0,34% | - |
| 07.05.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 2,03% | - |
| 06.05.2026 | 46,36 | 46,36 | 46,36 | 46,36 | 2,25% | - |
| 05.05.2026 | 45,34 | 45,34 | 45,34 | 45,34 | -1,65% | - |
| 04.05.2026 | 46,10 | 46,10 | 46,10 | 46,10 | 0,52% | - |
| 30.04.2026 | 45,86 | 45,86 | 45,86 | 45,86 | -3,17% | - |
| 29.04.2026 | 47,36 | 47,36 | 47,36 | 47,36 | -0,25% | - |
| 28.04.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 1,37% | - |
| 27.04.2026 | 46,84 | 46,84 | 46,84 | 46,84 | 0,26% | - |
| 24.04.2026 | 46,72 | 46,72 | 46,72 | 46,72 | 1,92% | - |
| 23.04.2026 | 45,84 | 45,84 | 45,84 | 45,84 | -0,87% | - |
| 22.04.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -0,17% | - |
| 21.04.2026 | 46,32 | 46,32 | 46,32 | 46,32 | -0,52% | - |
| 20.04.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 4,07% | - |
| 17.04.2026 | 44,74 | 44,74 | 44,74 | 44,74 | -1,37% | - |
| 16.04.2026 | 45,36 | 45,36 | 45,36 | 45,36 | -2,79% | - |
| 15.04.2026 | 46,66 | 46,66 | 46,66 | 46,66 | -0,43% | - |
| 14.04.2026 | 46,86 | 46,86 | 46,86 | 46,86 | -0,04% | - |
| 13.04.2026 | 46,88 | 46,88 | 46,88 | 46,88 | -1,47% | - |
| 10.04.2026 | 47,10 | 47,58 | 47,10 | 47,58 | 1,75% | 24,00 |
| 09.04.2026 | 46,76 | 46,76 | 46,76 | 46,76 | 4,70% | - |
| 08.04.2026 | 44,66 | 44,66 | 44,66 | 44,66 | -0,53% | - |
| 07.04.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,18% | - |
| 02.04.2026 | 44,98 | 44,98 | 44,98 | 44,98 | 0,45% | - |
| 01.04.2026 | 44,78 | 44,78 | 44,78 | 44,78 | -0,27% | - |
| 31.03.2026 | 44,38 | 44,90 | 44,38 | 44,90 | 2,56% | 94,00 |
| 30.03.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -1,22% | - |
| 27.03.2026 | 43,92 | 44,32 | 43,92 | 44,32 | 4,14% | 4,00 |
| 26.03.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -2,52% | - |
| 25.03.2026 | 43,66 | 43,66 | 43,66 | 43,66 | 3,61% | - |
| 24.03.2026 | 42,14 | 42,14 | 42,14 | 42,14 | 2,93% | - |
| 23.03.2026 | 40,94 | 40,94 | 40,94 | 40,94 | -0,97% | - |
| 20.03.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -0,43% | - |
| 19.03.2026 | 41,52 | 41,52 | 41,52 | 41,52 | -0,48% | - |
| 18.03.2026 | 41,72 | 41,72 | 41,72 | 41,72 | -0,19% | - |
| 17.03.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 16.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,28% | - |
| 13.03.2026 | 40,68 | 40,68 | 40,68 | 40,68 | -4,24% | - |
| 12.03.2026 | 42,48 | 42,48 | 42,48 | 42,48 | 0,14% | - |
| 11.03.2026 | 42,42 | 42,42 | 42,42 | 42,42 | -1,12% | - |
| 10.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -1,52% | - |
| 09.03.2026 | 43,56 | 43,56 | 43,56 | 43,56 | -2,46% | - |
| 06.03.2026 | 44,66 | 44,66 | 44,66 | 44,66 | -3,00% | - |
| 05.03.2026 | 46,04 | 46,04 | 46,04 | 46,04 | -0,09% | - |
| 04.03.2026 | 46,08 | 46,08 | 46,08 | 46,08 | -3,60% | - |
| 03.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,23% | - |
| 02.03.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -1,99% | - |
| 27.02.2026 | 48,18 | 48,18 | 48,18 | 48,18 | 0,25% | - |
| 26.02.2026 | 48,06 | 48,06 | 48,06 | 48,06 | 1,22% | - |
| 25.02.2026 | 47,48 | 47,48 | 47,48 | 47,48 | 0,81% | - |
| 24.02.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -1,96% | - |
| 23.02.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 0,46% | - |
| 20.02.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -0,21% | - |
| 19.02.2026 | 47,92 | 47,92 | 47,92 | 47,92 | -2,28% | - |
| 18.02.2026 | 49,04 | 49,04 | 49,04 | 49,04 | -0,97% | - |
| 17.02.2026 | 49,52 | 49,52 | 49,52 | 49,52 | 0,16% | - |
| 16.02.2026 | 49,44 | 49,44 | 49,44 | 49,44 | 1,35% | - |
| 13.02.2026 | 48,78 | 48,78 | 48,78 | 48,78 | -0,73% | - |
| 12.02.2026 | 49,14 | 49,14 | 49,14 | 49,14 | 1,49% | - |
| 11.02.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -1,02% | - |
| 10.02.2026 | 48,92 | 48,92 | 48,92 | 48,92 | -1,29% | - |
| 09.02.2026 | 49,56 | 49,56 | 49,56 | 49,56 | 1,35% | - |
| 06.02.2026 | 48,90 | 48,90 | 48,90 | 48,90 | 0,58% | - |
| 05.02.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 1,67% | - |
| 04.02.2026 | 47,82 | 47,82 | 47,82 | 47,82 | 1,27% | - |
| 03.02.2026 | 47,22 | 47,22 | 47,22 | 47,22 | 1,64% | - |
| 02.02.2026 | 46,46 | 46,46 | 46,46 | 46,46 | 1,49% | - |
| 30.01.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 0,44% | - |
| 29.01.2026 | 44,91 | 45,89 | 44,64 | 45,58 | 3,22% | - |
| 28.01.2026 | 44,16 | 44,16 | 44,16 | 44,16 | -1,12% | - |
| 27.01.2026 | 44,66 | 44,66 | 44,66 | 44,66 | 0,54% | - |
| 26.01.2026 | 44,42 | 44,42 | 44,42 | 44,42 | -1,99% | - |
| 23.01.2026 | 45,32 | 45,32 | 45,32 | 45,32 | -1,00% | - |
| 22.01.2026 | 45,78 | 45,78 | 45,78 | 45,78 | 2,78% | - |
| 21.01.2026 | 44,54 | 44,54 | 44,54 | 44,54 | -1,59% | - |
| 20.01.2026 | 45,26 | 45,26 | 45,26 | 45,26 | -0,70% | - |
| 19.01.2026 | 45,58 | 45,58 | 45,58 | 45,58 | -2,40% | - |
| 16.01.2026 | 46,70 | 46,70 | 46,70 | 46,70 | 1,79% | - |
| 15.01.2026 | 45,88 | 45,88 | 45,88 | 45,88 | 1,10% | - |
| 14.01.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -1,09% | - |
| 13.01.2026 | 45,88 | 45,88 | 45,88 | 45,88 | 0,04% | - |
| 12.01.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 0,31% | - |
| 09.01.2026 | 45,72 | 45,72 | 45,72 | 45,72 | 4,96% | - |
| 08.01.2026 | 43,56 | 43,56 | 43,56 | 43,56 | -2,51% | - |
| 07.01.2026 | 44,68 | 44,68 | 44,68 | 44,68 | 0,68% | - |
| 06.01.2026 | 44,38 | 44,38 | 44,38 | 44,38 | 0,41% | - |
| 05.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,10% | - |
| 02.01.2026 | 43,72 | 43,72 | 43,72 | 43,72 | -0,86% | - |
| 30.12.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -1,34% | - |