47,460€
-0,25%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 47,33 | 47,64 | 46,99 | 47,40 | -0,38% | - |
| 04.12.2025 | 47,64 | 47,73 | 47,09 | 47,58 | -0,42% | - |
| 03.12.2025 | 47,04 | 47,78 | 46,77 | 47,78 | 1,49% | - |
| 02.12.2025 | 47,35 | 47,60 | 46,79 | 47,08 | -0,59% | - |
| 01.12.2025 | 47,02 | 48,14 | 46,57 | 47,36 | 0,23% | - |
| 28.11.2025 | 47,90 | 48,03 | 47,04 | 47,25 | -1,21% | - |
| 27.11.2025 | 47,80 | 47,89 | 47,78 | 47,83 | -1,03% | - |
| 26.11.2025 | 47,88 | 48,55 | 47,68 | 48,33 | 0,39% | - |
| 25.11.2025 | 47,14 | 48,19 | 46,93 | 48,14 | 2,01% | - |
| 24.11.2025 | 47,12 | 47,50 | 46,56 | 47,19 | -0,06% | - |
| 21.11.2025 | 45,55 | 47,58 | 45,50 | 47,22 | 2,74% | - |
| 20.11.2025 | 46,72 | 47,65 | 45,61 | 45,96 | -0,76% | - |
| 19.11.2025 | 45,50 | 46,44 | 45,41 | 46,31 | 1,69% | - |
| 18.11.2025 | 45,44 | 45,68 | 44,90 | 45,54 | -0,04% | - |
| 17.11.2025 | 47,03 | 47,20 | 45,54 | 45,56 | -3,25% | - |
| 14.11.2025 | 47,51 | 47,73 | 46,99 | 47,09 | -0,84% | - |
| 13.11.2025 | 47,60 | 47,81 | 47,27 | 47,49 | -0,92% | - |
| 12.11.2025 | 47,51 | 48,06 | 47,44 | 47,93 | 0,95% | - |
| 11.11.2025 | 47,64 | 47,66 | 47,04 | 47,48 | 0,02% | - |
| 10.11.2025 | 47,40 | 47,74 | 46,96 | 47,47 | -0,31% | - |
| 07.11.2025 | 47,76 | 48,00 | 47,20 | 47,62 | -0,65% | - |
| 06.11.2025 | 48,87 | 48,87 | 47,61 | 47,93 | -2,00% | - |
| 05.11.2025 | 47,82 | 48,96 | 47,23 | 48,91 | 1,79% | - |
| 04.11.2025 | 48,40 | 48,49 | 47,53 | 48,05 | -0,08% | - |
| 03.11.2025 | 48,37 | 48,87 | 47,60 | 48,09 | -0,33% | - |
| 31.10.2025 | 48,07 | 48,94 | 47,74 | 48,25 | 1,03% | - |
| 30.10.2025 | 47,56 | 48,03 | 47,30 | 47,76 | -0,85% | - |
| 29.10.2025 | 48,00 | 48,44 | 47,61 | 48,17 | 0,84% | - |
| 28.10.2025 | 48,36 | 48,68 | 47,69 | 47,77 | -1,40% | - |
| 27.10.2025 | 50,38 | 50,78 | 48,44 | 48,45 | -3,68% | - |
| 24.10.2025 | 49,68 | 50,48 | 49,67 | 50,30 | 1,72% | - |
| 23.10.2025 | 48,72 | 49,65 | 48,63 | 49,45 | 1,12% | - |
| 22.10.2025 | 49,34 | 49,72 | 48,70 | 48,90 | -0,95% | - |
| 21.10.2025 | 48,77 | 49,55 | 48,68 | 49,37 | 1,25% | - |
| 20.10.2025 | 48,48 | 49,51 | 48,29 | 48,76 | 0,56% | - |
| 17.10.2025 | 48,38 | 48,87 | 47,71 | 48,49 | 0,23% | - |
| 16.10.2025 | 49,48 | 49,67 | 48,18 | 48,38 | -1,91% | - |
| 15.10.2025 | 49,28 | 49,95 | 49,01 | 49,32 | 0,00% | - |
| 14.10.2025 | 47,94 | 49,62 | 47,19 | 49,32 | 2,45% | - |
| 13.10.2025 | 47,38 | 48,31 | 47,38 | 48,14 | 1,65% | - |
| 10.10.2025 | 48,18 | 48,38 | 47,12 | 47,36 | -1,70% | - |
| 09.10.2025 | 48,62 | 48,87 | 47,83 | 48,18 | -0,74% | - |
| 08.10.2025 | 47,60 | 48,62 | 47,40 | 48,54 | 2,25% | - |
| 07.10.2025 | 47,28 | 47,63 | 46,92 | 47,47 | 0,25% | 97,00 |
| 06.10.2025 | 47,39 | 48,11 | 46,95 | 47,35 | 0,00% | - |
| 03.10.2025 | 47,72 | 48,26 | 47,24 | 47,35 | -0,59% | - |
| 02.10.2025 | 47,05 | 47,82 | 46,76 | 47,63 | 0,78% | - |
| 01.10.2025 | 47,30 | 47,38 | 46,60 | 47,26 | -0,36% | - |
| 30.09.2025 | 46,68 | 47,63 | 46,25 | 47,43 | 1,54% | - |
| 29.09.2025 | 46,50 | 47,16 | 46,17 | 46,71 | 1,32% | - |
| 26.09.2025 | 45,06 | 46,88 | 44,81 | 46,10 | 1,50% | - |
| 25.09.2025 | 45,25 | 45,84 | 43,97 | 45,42 | -0,26% | 12,00 |
| 24.09.2025 | 47,41 | 51,15 | 43,13 | 45,54 | -11,10% | 10,00 |
| 23.09.2025 | 51,75 | 52,65 | 50,85 | 51,23 | -1,06% | 97,00 |
| 22.09.2025 | 52,00 | 52,13 | 51,45 | 51,78 | -0,43% | - |
| 19.09.2025 | 53,33 | 53,63 | 51,68 | 52,00 | -2,44% | - |
| 18.09.2025 | 51,90 | 53,53 | 51,50 | 53,30 | 2,60% | - |
| 17.09.2025 | 51,83 | 52,98 | 51,60 | 51,95 | 0,29% | - |
| 16.09.2025 | 54,18 | 54,25 | 51,63 | 51,80 | -4,38% | - |
| 15.09.2025 | 54,23 | 54,98 | 54,03 | 54,18 | -0,78% | - |
| 12.09.2025 | 55,83 | 55,88 | 54,50 | 54,60 | -1,93% | - |
| 11.09.2025 | 55,28 | 55,95 | 54,90 | 55,68 | 1,50% | - |
| 10.09.2025 | 54,03 | 55,05 | 53,50 | 54,85 | 1,39% | - |
| 09.09.2025 | 55,10 | 55,33 | 53,48 | 54,10 | -1,68% | - |
| 08.09.2025 | 55,53 | 55,90 | 54,88 | 55,03 | -0,86% | - |
| 05.09.2025 | 56,10 | 56,78 | 55,05 | 55,50 | -1,20% | - |
| 04.09.2025 | 55,23 | 56,23 | 55,15 | 56,18 | 1,72% | - |
| 03.09.2025 | 55,25 | 55,88 | 54,75 | 55,23 | -0,45% | - |
| 02.09.2025 | 56,23 | 56,40 | 55,25 | 55,48 | -1,38% | - |
| 01.09.2025 | 56,33 | 56,33 | 56,05 | 56,25 | 0,00% | - |
| 29.08.2025 | 57,05 | 57,65 | 55,93 | 56,25 | -1,53% | - |
| 28.08.2025 | 57,95 | 58,35 | 56,73 | 57,13 | -1,34% | - |
| 27.08.2025 | 57,60 | 58,35 | 57,40 | 57,90 | 0,56% | - |
| 26.08.2025 | 57,48 | 57,85 | 56,50 | 57,58 | 0,13% | - |
| 25.08.2025 | 57,30 | 57,70 | 56,83 | 57,50 | 0,48% | - |
| 22.08.2025 | 55,30 | 57,43 | 55,20 | 57,23 | 3,62% | - |
| 21.08.2025 | 55,35 | 55,80 | 54,88 | 55,23 | -0,32% | - |
| 20.08.2025 | 56,28 | 56,33 | 55,25 | 55,40 | -1,51% | - |
| 19.08.2025 | 55,85 | 56,60 | 55,33 | 56,25 | 0,76% | - |
| 18.08.2025 | 55,45 | 55,93 | 55,20 | 55,83 | 0,68% | - |
| 15.08.2025 | 55,68 | 56,05 | 54,93 | 55,45 | -0,45% | - |
| 14.08.2025 | 57,25 | 57,53 | 55,55 | 55,70 | -2,66% | - |
| 13.08.2025 | 55,65 | 57,30 | 55,43 | 57,23 | 2,88% | - |
| 12.08.2025 | 53,98 | 55,73 | 53,90 | 55,63 | 2,96% | - |
| 11.08.2025 | 54,25 | 54,70 | 53,58 | 54,03 | -0,51% | - |
| 08.08.2025 | 54,30 | 55,10 | 54,25 | 54,30 | -0,09% | - |
| 07.08.2025 | 54,33 | 55,05 | 54,23 | 54,35 | 0,09% | - |
| 06.08.2025 | 54,45 | 54,80 | 53,83 | 54,30 | -0,32% | - |
| 05.08.2025 | 54,18 | 55,05 | 53,60 | 54,48 | 0,60% | - |
| 04.08.2025 | 53,08 | 54,25 | 53,08 | 54,15 | 1,93% | - |
| 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% | - |