47,420€
-1,98%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 48,21 | 48,36 | 47,33 | 47,36 | -2,45% | - |
| 26.02.2026 | 48,21 | 48,57 | 47,91 | 48,55 | 0,41% | - |
| 25.02.2026 | 47,71 | 48,50 | 46,99 | 48,35 | 1,32% | - |
| 24.02.2026 | 47,39 | 47,96 | 47,27 | 47,72 | 1,02% | - |
| 23.02.2026 | 48,05 | 48,33 | 46,78 | 47,24 | -2,56% | - |
| 20.02.2026 | 48,21 | 48,75 | 47,80 | 48,48 | 0,89% | - |
| 19.02.2026 | 48,17 | 48,37 | 47,63 | 48,05 | -0,44% | - |
| 18.02.2026 | 49,29 | 49,86 | 48,08 | 48,26 | -2,01% | - |
| 17.02.2026 | 49,64 | 49,86 | 49,22 | 49,25 | -1,02% | - |
| 16.02.2026 | 49,75 | 49,94 | 49,71 | 49,76 | 0,24% | - |
| 13.02.2026 | 48,93 | 49,75 | 48,76 | 49,64 | 1,76% | - |
| 12.02.2026 | 49,49 | 49,87 | 48,65 | 48,78 | -1,18% | - |
| 11.02.2026 | 48,69 | 49,56 | 48,60 | 49,36 | 1,19% | - |
| 10.02.2026 | 49,09 | 49,23 | 48,73 | 48,78 | -0,71% | - |
| 09.02.2026 | 49,93 | 49,97 | 49,07 | 49,13 | -2,03% | - |
| 06.02.2026 | 49,11 | 50,38 | 49,09 | 50,15 | 2,10% | - |
| 05.02.2026 | 48,83 | 49,56 | 48,53 | 49,12 | 0,66% | - |
| 04.02.2026 | 48,15 | 49,23 | 48,04 | 48,80 | 1,67% | - |
| 03.02.2026 | 47,47 | 48,22 | 47,22 | 48,00 | 1,57% | - |
| 02.02.2026 | 46,47 | 47,99 | 46,41 | 47,26 | 0,72% | - |
| 30.01.2026 | 45,68 | 47,03 | 45,16 | 46,92 | 2,40% | - |
| 29.01.2026 | 44,89 | 45,93 | 44,85 | 45,82 | 2,03% | - |
| 28.01.2026 | 44,45 | 45,84 | 44,11 | 44,91 | 1,58% | - |
| 27.01.2026 | 44,83 | 46,05 | 44,16 | 44,21 | -1,49% | - |
| 26.01.2026 | 44,65 | 45,82 | 44,60 | 44,88 | 0,54% | - |
| 23.01.2026 | 45,59 | 45,63 | 44,41 | 44,64 | -2,06% | - |
| 22.01.2026 | 46,07 | 46,25 | 45,36 | 45,58 | -0,93% | - |
| 21.01.2026 | 44,81 | 46,34 | 44,57 | 46,01 | 2,72% | - |
| 20.01.2026 | 45,26 | 45,27 | 44,54 | 44,79 | -1,63% | - |
| 19.01.2026 | 45,59 | 45,76 | 45,51 | 45,53 | -1,15% | - |
| 16.01.2026 | 47,03 | 47,03 | 45,79 | 46,06 | -1,98% | - |
| 15.01.2026 | 46,03 | 47,28 | 45,99 | 46,99 | 2,37% | - |
| 14.01.2026 | 45,53 | 45,92 | 45,04 | 45,90 | 0,66% | - |
| 13.01.2026 | 46,11 | 46,30 | 45,35 | 45,60 | -1,13% | - |
| 12.01.2026 | 45,91 | 46,32 | 45,71 | 46,12 | 0,17% | - |
| 09.01.2026 | 45,97 | 46,42 | 45,66 | 46,04 | 0,35% | - |
| 08.01.2026 | 43,67 | 45,99 | 43,63 | 45,88 | 4,70% | - |
| 07.01.2026 | 44,95 | 45,11 | 43,72 | 43,82 | -2,51% | - |
| 06.01.2026 | 44,65 | 44,96 | 44,21 | 44,95 | 0,60% | - |
| 05.01.2026 | 44,53 | 45,53 | 44,45 | 44,68 | 0,86% | - |
| 02.01.2026 | 43,90 | 44,34 | 43,78 | 44,30 | -0,07% | - |
| 30.12.2025 | 44,29 | 44,35 | 44,27 | 44,33 | -0,54% | - |
| 29.12.2025 | 44,91 | 45,64 | 44,35 | 44,57 | -0,67% | - |
| 23.12.2025 | 44,80 | 45,52 | 44,56 | 44,87 | 0,07% | - |
| 22.12.2025 | 44,73 | 45,53 | 44,48 | 44,84 | 1,22% | - |
| 19.12.2025 | 44,61 | 44,89 | 44,07 | 44,30 | -1,45% | - |
| 18.12.2025 | 46,72 | 47,14 | 44,95 | 44,95 | -3,99% | - |
| 17.12.2025 | 43,49 | 47,63 | 43,49 | 46,82 | -2,23% | - |
| 16.12.2025 | 48,99 | 49,26 | 46,84 | 47,89 | -2,29% | - |
| 15.12.2025 | 49,72 | 50,02 | 48,86 | 49,01 | -0,91% | - |
| 12.12.2025 | 49,18 | 49,46 | 49,18 | 49,46 | 2,36% | 107,00 |
| 11.12.2025 | 48,32 | 48,32 | 48,32 | 48,32 | 1,26% | - |
| 10.12.2025 | 47,72 | 47,72 | 47,72 | 47,72 | -0,42% | - |
| 09.12.2025 | 47,04 | 47,92 | 47,04 | 47,92 | 1,40% | - |
| 05.12.2025 | 46,96 | 47,26 | 46,96 | 47,26 | 0,47% | - |
| 04.12.2025 | 47,36 | 47,36 | 47,04 | 47,04 | -1,18% | - |
| 03.12.2025 | 46,68 | 47,60 | 46,68 | 47,60 | 1,36% | - |
| 02.12.2025 | 46,92 | 46,96 | 46,80 | 46,96 | -0,84% | - |
| 01.12.2025 | 46,96 | 47,36 | 46,96 | 47,36 | 0,59% | - |
| 28.11.2025 | 47,80 | 47,80 | 47,08 | 47,08 | -0,80% | - |
| 27.11.2025 | 47,46 | 47,46 | 47,46 | 47,46 | -1,86% | - |
| 26.11.2025 | 47,52 | 48,36 | 47,52 | 48,36 | 0,79% | - |
| 25.11.2025 | 46,74 | 47,98 | 46,74 | 47,98 | 2,13% | - |
| 24.11.2025 | 46,84 | 46,98 | 46,84 | 46,98 | 3,71% | - |
| 21.11.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -2,45% | - |
| 20.11.2025 | 46,44 | 46,44 | 46,44 | 46,44 | 2,93% | - |
| 19.11.2025 | 45,12 | 45,12 | 45,12 | 45,12 | 0,45% | - |
| 18.11.2025 | 44,92 | 44,92 | 44,92 | 44,92 | -3,81% | - |
| 17.11.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,30% | - |
| 14.11.2025 | 47,14 | 47,14 | 46,84 | 46,84 | -1,18% | - |
| 13.11.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,50% | - |
| 12.11.2025 | 47,16 | 47,64 | 47,16 | 47,64 | 0,46% | - |
| 11.11.2025 | 47,28 | 47,42 | 46,94 | 47,42 | 0,21% | - |
| 10.11.2025 | 47,16 | 47,32 | 47,16 | 47,32 | -0,50% | - |
| 09.11.2025 | 47,56 | 47,56 | 47,56 | 47,56 | -0,46% | - |
| 06.11.2025 | 48,38 | 48,38 | 47,78 | 47,78 | -2,13% | - |
| 05.11.2025 | 47,52 | 48,82 | 47,52 | 48,82 | 1,84% | - |
| 04.11.2025 | 47,74 | 47,94 | 47,74 | 47,94 | -0,17% | - |
| 03.11.2025 | 48,26 | 48,60 | 48,02 | 48,02 | -1,03% | - |
| 31.10.2025 | 47,88 | 48,52 | 47,88 | 48,52 | 2,67% | - |
| 30.10.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -1,54% | - |
| 29.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,67% | - |
| 28.10.2025 | 48,10 | 48,10 | 47,68 | 47,68 | -1,32% | - |
| 27.10.2025 | 50,30 | 50,30 | 48,32 | 48,32 | -2,97% | - |
| 24.10.2025 | 49,44 | 49,80 | 49,44 | 49,80 | 2,64% | - |
| 23.10.2025 | 48,36 | 48,58 | 48,36 | 48,52 | -1,50% | - |
| 22.10.2025 | 49,00 | 49,26 | 49,00 | 49,26 | 1,19% | - |
| 21.10.2025 | 48,38 | 48,68 | 48,38 | 48,68 | 0,95% | - |
| 20.10.2025 | 48,22 | 48,22 | 48,22 | 48,22 | -0,33% | - |
| 17.10.2025 | 47,78 | 48,38 | 47,78 | 48,38 | -1,51% | - |
| 16.10.2025 | 49,12 | 49,12 | 49,12 | 49,12 | 3,63% | - |
| 14.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,04% | - |
| 13.10.2025 | 47,48 | 47,90 | 47,48 | 47,90 | 0,13% | - |
| 10.10.2025 | 47,38 | 48,42 | 47,38 | 47,84 | 0,89% | - |
| 07.10.2025 | 46,94 | 47,42 | 46,94 | 47,42 | 1,02% | - |
| 06.10.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 0,04% | - |
| 03.10.2025 | 47,46 | 47,46 | 46,92 | 46,92 | -1,59% | - |
| 02.10.2025 | 46,70 | 47,68 | 46,70 | 47,68 | 1,32% | - |
| 01.10.2025 | 46,64 | 47,06 | 46,64 | 47,06 | 1,64% | - |
| 30.09.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,77% | - |