49,320€
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,28 | 49,95 | 49,01 | 49,26 | -0,12% | - |
| 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% | - |
| 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% | - |