56,000€
-0,80%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 56,23 | 56,23 | 55,90 | 55,93 | -0,93% | - |
| 14.10.2026 | 56,93 | 57,28 | 56,30 | 56,45 | -0,48% | - |
| 13.10.2026 | 56,15 | 56,88 | 55,85 | 56,73 | 1,11% | - |
| 12.10.2026 | 55,78 | 56,58 | 55,38 | 56,10 | 0,90% | - |
| 09.10.2026 | 54,60 | 55,85 | 54,33 | 55,60 | 3,15% | - |
| 08.10.2026 | 54,00 | 54,00 | 53,48 | 53,90 | 0,23% | - |
| 07.10.2026 | 54,75 | 55,05 | 53,28 | 53,78 | -2,40% | - |
| 06.10.2026 | 54,48 | 55,20 | 54,43 | 55,10 | 0,41% | - |
| 05.10.2026 | 54,18 | 54,90 | 53,50 | 54,88 | 1,62% | - |
| 02.10.2026 | 52,60 | 54,10 | 52,60 | 54,00 | 2,22% | - |
| 01.10.2026 | 52,55 | 52,88 | 52,38 | 52,83 | -1,63% | - |
| 30.09.2026 | 52,85 | 53,83 | 52,60 | 53,70 | 1,46% | - |
| 29.09.2026 | 53,53 | 53,83 | 52,78 | 52,93 | 0,28% | - |
| 28.09.2026 | 54,65 | 54,70 | 52,45 | 52,78 | -1,81% | - |
| 25.09.2026 | 53,00 | 53,90 | 52,23 | 53,75 | 2,97% | - |
| 24.09.2026 | 52,45 | 53,45 | 51,18 | 52,20 | -1,00% | - |
| 23.09.2026 | 60,40 | 61,78 | 50,46 | 52,73 | 1,98% | - |
| 22.09.2026 | 50,65 | 52,23 | 50,63 | 51,70 | 1,57% | - |
| 21.09.2026 | 50,15 | 51,30 | 50,15 | 50,90 | 0,25% | - |
| 18.09.2026 | 52,25 | 52,38 | 50,73 | 50,78 | -1,93% | - |
| 17.09.2026 | 51,35 | 52,28 | 51,20 | 51,78 | 0,58% | - |
| 16.09.2026 | 47,59 | 52,28 | 47,05 | 51,48 | 8,90% | - |
| 15.09.2026 | 47,52 | 47,86 | 47,16 | 47,27 | -2,27% | - |
| 14.09.2026 | 49,08 | 49,33 | 48,24 | 48,37 | -1,85% | - |
| 11.09.2026 | 49,62 | 51,25 | 49,27 | 49,28 | -0,65% | - |
| 10.09.2026 | 51,40 | 51,60 | 49,59 | 49,60 | -6,99% | - |
| 09.09.2026 | 53,68 | 53,68 | 53,18 | 53,33 | 0,61% | - |
| 08.09.2026 | 53,48 | 53,75 | 52,58 | 53,00 | -0,89% | - |
| 07.09.2026 | 53,80 | 53,80 | 53,40 | 53,48 | -1,34% | - |
| 04.09.2026 | 52,70 | 54,20 | 52,48 | 54,20 | 3,24% | - |
| 03.09.2026 | 51,40 | 52,50 | 51,18 | 52,50 | 1,94% | - |
| 02.09.2026 | 48,95 | 52,10 | 48,78 | 51,50 | 4,97% | - |
| 01.09.2026 | 49,44 | 49,73 | 48,74 | 49,06 | -0,77% | - |
| 31.08.2026 | 49,36 | 49,66 | 48,95 | 49,44 | 0,30% | - |
| 28.08.2026 | 49,60 | 50,12 | 48,93 | 49,29 | -0,20% | 7,00 |
| 27.08.2026 | 49,75 | 49,86 | 49,13 | 49,39 | -0,22% | - |
| 26.08.2026 | 49,10 | 49,75 | 49,10 | 49,50 | 1,29% | - |
| 25.08.2026 | 48,69 | 48,89 | 48,69 | 48,87 | 0,14% | - |
| 24.08.2026 | 48,69 | 49,35 | 48,52 | 48,80 | 0,16% | - |
| 21.08.2026 | 48,28 | 49,43 | 48,23 | 48,72 | 0,29% | - |
| 20.08.2026 | 49,10 | 49,30 | 48,42 | 48,58 | -0,96% | - |
| 19.08.2026 | 49,24 | 49,47 | 48,80 | 49,05 | -0,12% | - |
| 18.08.2026 | 49,84 | 49,88 | 49,05 | 49,11 | -0,93% | - |
| 17.08.2026 | 50,70 | 50,70 | 49,09 | 49,57 | -1,99% | - |
| 14.08.2026 | 50,45 | 51,05 | 50,08 | 50,58 | 0,50% | - |
| 13.08.2026 | 49,37 | 50,53 | 49,33 | 50,33 | 1,73% | - |
| 12.08.2026 | 49,42 | 50,02 | 48,43 | 49,47 | -0,38% | - |
| 11.08.2026 | 49,36 | 50,27 | 49,31 | 49,66 | 0,69% | - |
| 10.08.2026 | 50,55 | 50,60 | 49,32 | 49,32 | -2,09% | - |
| 07.08.2026 | 50,25 | 50,63 | 50,04 | 50,38 | -0,79% | - |
| 06.08.2026 | 50,80 | 51,18 | 50,60 | 50,78 | -0,78% | - |
| 05.08.2026 | 51,45 | 51,45 | 50,92 | 51,18 | 2,23% | - |
| 04.08.2026 | 49,40 | 50,15 | 49,35 | 50,06 | 0,46% | - |
| 03.08.2026 | 49,01 | 50,22 | 48,64 | 49,83 | 2,38% | - |
| 31.07.2026 | 48,27 | 48,67 | 47,88 | 48,67 | 0,93% | - |
| 30.07.2026 | 48,44 | 48,86 | 47,95 | 48,22 | -0,86% | - |
| 29.07.2026 | 50,15 | 50,40 | 48,56 | 48,64 | -4,39% | - |
| 28.07.2026 | 49,82 | 51,38 | 49,38 | 50,88 | 1,97% | 120,00 |
| 27.07.2026 | 49,25 | 50,43 | 49,25 | 49,89 | 1,09% | - |
| 24.07.2026 | 48,51 | 49,53 | 48,49 | 49,35 | 3,03% | - |
| 23.07.2026 | 48,17 | 48,53 | 47,55 | 47,90 | -0,02% | - |
| 22.07.2026 | 47,89 | 48,92 | 47,62 | 47,91 | -0,81% | - |
| 21.07.2026 | 47,42 | 48,45 | 46,96 | 48,30 | 2,11% | - |
| 20.07.2026 | 48,75 | 49,48 | 47,29 | 47,30 | -2,07% | - |
| 17.07.2026 | 49,16 | 50,03 | 48,23 | 48,30 | -2,40% | - |
| 16.07.2026 | 48,67 | 49,73 | 48,59 | 49,49 | 2,04% | - |
| 15.07.2026 | 47,83 | 48,86 | 47,75 | 48,50 | 1,44% | - |
| 14.07.2026 | 47,32 | 47,92 | 46,83 | 47,81 | 1,21% | - |
| 13.07.2026 | 47,54 | 48,16 | 47,01 | 47,24 | -1,23% | - |
| 10.07.2026 | 46,16 | 47,95 | 45,78 | 47,83 | 3,24% | - |
| 09.07.2026 | 46,29 | 46,42 | 45,90 | 46,33 | 0,54% | - |
| 08.07.2026 | 46,52 | 46,52 | 45,76 | 46,08 | -0,97% | - |
| 07.07.2026 | 47,99 | 48,45 | 46,53 | 46,53 | -3,26% | - |
| 06.07.2026 | 47,69 | 48,61 | 47,55 | 48,10 | 0,75% | - |
| 03.07.2026 | 47,73 | 47,78 | 47,73 | 47,74 | 1,10% | - |
| 02.07.2026 | 47,47 | 47,96 | 46,81 | 47,22 | -0,55% | - |
| 01.07.2026 | 47,07 | 47,60 | 45,06 | 47,48 | 1,17% | - |
| 30.06.2026 | 47,09 | 47,41 | 46,45 | 46,93 | -1,55% | - |
| 29.06.2026 | 49,50 | 49,80 | 47,55 | 47,67 | -1,81% | - |
| 26.06.2026 | 49,20 | 49,87 | 48,54 | 48,55 | 0,17% | - |
| 25.06.2026 | 50,70 | 50,70 | 47,53 | 48,47 | -2,50% | - |
| 24.06.2026 | 47,69 | 50,01 | 47,58 | 49,72 | -7,38% | - |
| 23.06.2026 | 53,80 | 54,23 | 53,25 | 53,68 | 0,99% | - |
| 22.06.2026 | 52,55 | 53,20 | 52,35 | 53,15 | 1,09% | - |
| 19.06.2026 | 52,60 | 52,75 | 52,53 | 52,58 | -1,59% | - |
| 18.06.2026 | 51,35 | 53,70 | 51,35 | 53,43 | 3,94% | - |
| 17.06.2026 | 51,63 | 52,18 | 51,40 | 51,40 | -0,58% | - |
| 16.06.2026 | 51,65 | 51,73 | 51,65 | 51,70 | 0,10% | - |
| 15.06.2026 | 51,73 | 52,25 | 51,13 | 51,65 | -0,05% | - |
| 12.06.2026 | 50,70 | 51,73 | 50,26 | 51,68 | 2,43% | - |
| 11.06.2026 | 49,78 | 50,95 | 49,78 | 50,45 | 0,44% | - |
| 10.06.2026 | 50,50 | 50,50 | 49,94 | 50,23 | -2,18% | - |
| 09.06.2026 | 50,15 | 51,45 | 50,04 | 51,35 | 2,58% | - |
| 08.06.2026 | 49,61 | 50,09 | 49,57 | 50,06 | 0,05% | - |
| 05.06.2026 | 49,81 | 50,24 | 49,56 | 50,04 | 1,43% | - |
| 04.06.2026 | 49,10 | 49,37 | 49,04 | 49,33 | 0,39% | - |
| 03.06.2026 | 49,56 | 50,21 | 49,14 | 49,14 | 0,76% | - |
| 02.06.2026 | 48,99 | 48,99 | 48,77 | 48,77 | -0,65% | - |
| 01.06.2026 | 48,69 | 49,26 | 47,77 | 49,09 | 1,45% | - |
| 29.05.2026 | 48,32 | 48,40 | 48,32 | 48,39 | 0,42% | - |