53,150€
-1,94%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 54,28 | 54,28 | 51,90 | 53,13 | -1,98% | - |
| 31.07.2025 | 54,15 | 54,43 | 53,75 | 54,20 | 0,14% | - |
| 30.07.2025 | 53,45 | 54,48 | 53,30 | 54,13 | 1,45% | - |
| 29.07.2025 | 53,05 | 54,13 | 53,05 | 53,35 | 0,71% | - |
| 28.07.2025 | 52,70 | 53,40 | 52,03 | 52,98 | 0,76% | - |
| 25.07.2025 | 52,95 | 53,33 | 52,10 | 52,58 | -0,66% | - |
| 24.07.2025 | 53,55 | 53,63 | 52,75 | 52,93 | -1,03% | - |
| 23.07.2025 | 53,10 | 53,80 | 52,90 | 53,48 | 0,52% | - |
| 22.07.2025 | 53,13 | 53,68 | 52,78 | 53,20 | 0,28% | - |
| 21.07.2025 | 53,58 | 54,10 | 52,90 | 53,05 | -0,84% | - |
| 18.07.2025 | 54,20 | 54,25 | 53,33 | 53,50 | -1,43% | - |
| 17.07.2025 | 53,55 | 54,58 | 53,20 | 54,28 | 1,35% | - |
| 16.07.2025 | 54,15 | 54,53 | 52,60 | 53,55 | -0,93% | - |
| 15.07.2025 | 54,85 | 55,38 | 53,98 | 54,05 | -1,14% | - |
| 14.07.2025 | 54,33 | 54,78 | 53,48 | 54,68 | 0,69% | - |
| 11.07.2025 | 54,95 | 55,05 | 53,53 | 54,30 | -1,23% | - |
| 10.07.2025 | 55,08 | 55,63 | 54,85 | 54,98 | 0,05% | - |
| 09.07.2025 | 54,63 | 55,03 | 53,95 | 54,95 | 0,64% | - |
| 08.07.2025 | 54,83 | 55,35 | 54,38 | 54,60 | -0,36% | - |
| 07.07.2025 | 54,95 | 55,90 | 54,63 | 54,80 | -0,36% | - |
| 04.07.2025 | 55,35 | 55,60 | 54,85 | 55,00 | -1,21% | - |
| 03.07.2025 | 55,73 | 56,20 | 54,95 | 55,68 | 0,00% | - |
| 02.07.2025 | 54,63 | 55,85 | 54,63 | 55,68 | 1,74% | 50,00 |
| 01.07.2025 | 53,98 | 55,23 | 53,50 | 54,73 | 1,16% | - |
| 30.06.2025 | 54,45 | 54,75 | 53,73 | 54,10 | -0,46% | - |
| 27.06.2025 | 53,90 | 54,80 | 53,78 | 54,35 | 1,02% | - |
| 26.06.2025 | 52,63 | 53,98 | 52,08 | 53,80 | 2,57% | - |
| 25.06.2025 | 56,08 | 60,90 | 51,60 | 52,45 | 1,45% | - |
| 24.06.2025 | 51,65 | 52,40 | 51,03 | 51,70 | 1,03% | - |
| 23.06.2025 | 50,68 | 51,28 | 50,00 | 51,18 | 1,09% | - |
| 20.06.2025 | 50,75 | 51,63 | 50,28 | 50,63 | -0,30% | - |
| 19.06.2025 | 51,25 | 51,35 | 50,78 | 50,78 | -1,17% | - |
| 18.06.2025 | 51,45 | 52,03 | 51,23 | 51,38 | -0,10% | - |
| 17.06.2025 | 51,43 | 51,68 | 51,20 | 51,43 | -0,44% | - |
| 16.06.2025 | 51,70 | 52,50 | 51,33 | 51,65 | 0,00% | - |
| 13.06.2025 | 51,58 | 52,10 | 51,05 | 51,65 | -1,20% | - |
| 12.06.2025 | 53,03 | 53,03 | 51,90 | 52,28 | -1,41% | - |
| 11.06.2025 | 53,53 | 53,73 | 52,75 | 53,03 | -0,89% | - |
| 10.06.2025 | 53,23 | 53,63 | 53,00 | 53,50 | 0,56% | - |
| 09.06.2025 | 52,68 | 53,63 | 52,65 | 53,20 | 0,71% | - |
| 06.06.2025 | 51,83 | 53,20 | 51,83 | 52,83 | 1,98% | - |
| 05.06.2025 | 52,20 | 52,35 | 51,50 | 51,80 | -0,96% | - |
| 04.06.2025 | 52,58 | 52,80 | 52,28 | 52,30 | -0,57% | - |
| 03.06.2025 | 51,43 | 52,80 | 51,25 | 52,60 | 2,24% | 10,00 |
| 02.06.2025 | 51,93 | 51,93 | 51,25 | 51,45 | -0,91% | - |
| 30.05.2025 | 52,00 | 52,35 | 51,48 | 51,93 | -0,14% | - |
| 29.05.2025 | 52,20 | 53,20 | 51,60 | 52,00 | -0,24% | - |
| 28.05.2025 | 52,55 | 52,68 | 52,00 | 52,13 | -0,90% | - |
| 27.05.2025 | 51,08 | 52,63 | 50,90 | 52,60 | 2,89% | - |
| 26.05.2025 | 50,95 | 51,23 | 50,50 | 51,13 | 0,84% | - |
| 23.05.2025 | 51,30 | 51,30 | 49,84 | 50,70 | -1,31% | - |
| 22.05.2025 | 51,85 | 52,00 | 51,08 | 51,38 | -0,92% | - |
| 21.05.2025 | 52,98 | 52,98 | 51,43 | 51,85 | -2,45% | - |
| 20.05.2025 | 53,23 | 53,53 | 52,83 | 53,15 | 0,00% | - |
| 19.05.2025 | 52,98 | 53,30 | 52,30 | 53,15 | -0,84% | - |
| 16.05.2025 | 52,93 | 53,83 | 52,75 | 53,60 | 1,28% | - |
| 15.05.2025 | 53,30 | 53,48 | 52,65 | 52,93 | -0,61% | - |
| 14.05.2025 | 54,80 | 54,90 | 53,25 | 53,25 | -2,87% | - |
| 13.05.2025 | 54,55 | 55,13 | 53,40 | 54,83 | 0,50% | - |
| 12.05.2025 | 51,73 | 54,68 | 51,73 | 54,55 | 5,41% | - |
| 09.05.2025 | 51,90 | 51,95 | 50,60 | 51,75 | -0,53% | - |
| 08.05.2025 | 50,15 | 52,18 | 50,15 | 52,03 | 3,86% | - |
| 07.05.2025 | 49,74 | 50,23 | 49,13 | 50,09 | 1,42% | - |
| 06.05.2025 | 48,79 | 49,45 | 47,69 | 49,39 | 1,13% | - |
| 05.05.2025 | 46,04 | 49,17 | 44,64 | 48,84 | 5,99% | - |
| 02.05.2025 | 44,71 | 46,38 | 44,71 | 46,08 | 3,18% | - |
| 30.04.2025 | 44,31 | 44,73 | 42,88 | 44,66 | 0,65% | - |
| 29.04.2025 | 43,93 | 44,47 | 43,52 | 44,37 | 1,28% | - |
| 28.04.2025 | 43,75 | 44,48 | 43,39 | 43,81 | 0,11% | - |
| 25.04.2025 | 43,45 | 43,80 | 42,88 | 43,76 | 0,71% | - |
| 24.04.2025 | 42,31 | 43,57 | 41,67 | 43,45 | 2,89% | - |
| 23.04.2025 | 41,87 | 43,89 | 41,87 | 42,23 | 0,98% | - |
| 22.04.2025 | 41,67 | 41,97 | 40,15 | 41,82 | 0,41% | - |
| 17.04.2025 | 41,25 | 41,97 | 40,73 | 41,65 | 0,87% | - |
| 16.04.2025 | 42,19 | 42,57 | 40,82 | 41,29 | -2,18% | - |
| 15.04.2025 | 41,79 | 42,60 | 41,25 | 42,21 | 0,81% | - |
| 14.04.2025 | 41,81 | 43,02 | 41,25 | 41,87 | -0,21% | - |
| 11.04.2025 | 41,59 | 42,42 | 40,37 | 41,96 | 0,87% | - |
| 10.04.2025 | 43,59 | 43,59 | 40,82 | 41,60 | -4,63% | - |
| 09.04.2025 | 41,71 | 44,46 | 38,87 | 43,62 | 8,97% | - |
| 08.04.2025 | 41,97 | 43,30 | 39,83 | 40,03 | -4,44% | - |
| 07.04.2025 | 41,25 | 43,20 | 40,26 | 41,89 | -1,09% | - |
| 04.04.2025 | 43,51 | 43,51 | 40,77 | 42,35 | -3,13% | 30,00 |
| 03.04.2025 | 46,97 | 46,97 | 42,93 | 43,72 | -7,06% | - |
| 02.04.2025 | 46,62 | 47,09 | 45,72 | 47,04 | 0,90% | - |
| 01.04.2025 | 46,18 | 46,67 | 45,76 | 46,62 | 0,52% | 10,00 |
| 31.03.2025 | 46,58 | 47,16 | 45,80 | 46,38 | -0,90% | - |
| 28.03.2025 | 47,86 | 47,88 | 46,30 | 46,80 | -2,07% | - |
| 27.03.2025 | 48,00 | 48,38 | 46,38 | 47,79 | -0,42% | - |
| 26.03.2025 | 39,82 | 48,60 | 39,37 | 47,99 | 24,13% | - |
| 25.03.2025 | 38,00 | 40,47 | 37,49 | 38,66 | 1,79% | - |
| 24.03.2025 | 36,89 | 38,29 | 36,85 | 37,98 | 3,38% | - |
| 21.03.2025 | 38,04 | 38,14 | 36,08 | 36,74 | -3,37% | - |
| 20.03.2025 | 37,86 | 38,41 | 37,33 | 38,02 | 0,26% | - |
| 19.03.2025 | 37,37 | 38,03 | 36,82 | 37,92 | 1,58% | - |
| 18.03.2025 | 37,94 | 38,19 | 37,18 | 37,33 | -1,61% | - |
| 17.03.2025 | 37,39 | 38,01 | 36,96 | 37,94 | 1,23% | - |
| 14.03.2025 | 36,92 | 37,49 | 36,65 | 37,48 | 1,63% | - |
| 13.03.2025 | 37,06 | 37,60 | 36,30 | 36,88 | -0,43% | - |
| 12.03.2025 | 37,96 | 38,59 | 36,99 | 37,04 | -2,42% | - |