46,040€
0,57%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 45,97 | 46,42 | 45,66 | 45,91 | 0,07% | - |
| 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% | - |
| 29.09.2025 | 46,16 | 46,74 | 46,16 | 46,66 | 0,39% | - |
| 26.09.2025 | 44,80 | 46,48 | 44,80 | 46,48 | 2,42% | - |
| 25.09.2025 | 45,06 | 45,38 | 45,06 | 45,38 | -9,96% | - |
| 24.09.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,47% | - |
| 23.09.2025 | 51,40 | 51,40 | 51,15 | 51,15 | -0,78% | - |
| 22.09.2025 | 51,60 | 51,60 | 51,55 | 51,55 | -1,62% | - |
| 19.09.2025 | 52,95 | 53,30 | 52,40 | 52,40 | 0,67% | - |
| 18.09.2025 | 51,50 | 52,05 | 51,50 | 52,05 | 0,29% | - |
| 17.09.2025 | 51,45 | 51,90 | 51,45 | 51,90 | -1,80% | - |
| 16.09.2025 | 53,80 | 53,80 | 52,85 | 52,85 | -2,49% | - |
| 15.09.2025 | 53,85 | 54,20 | 53,85 | 54,20 | -2,25% | 15,00 |
| 12.09.2025 | 55,45 | 55,45 | 55,45 | 55,45 | -0,36% | - |
| 11.09.2025 | 54,85 | 55,65 | 54,85 | 55,65 | 3,92% | - |
| 10.09.2025 | 53,55 | 53,55 | 53,55 | 53,55 | -2,10% | - |
| 09.09.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -0,45% | - |
| 08.09.2025 | 55,15 | 55,15 | 54,95 | 54,95 | -0,54% | - |
| 05.09.2025 | 55,70 | 55,70 | 55,25 | 55,25 | 0,18% | - |
| 04.09.2025 | 54,75 | 55,15 | 54,75 | 55,15 | 0,46% | - |
| 03.09.2025 | 54,85 | 55,15 | 54,85 | 54,90 | -0,63% | - |
| 02.09.2025 | 56,15 | 56,20 | 55,25 | 55,25 | -1,60% | - |
| 01.09.2025 | 55,80 | 56,15 | 55,80 | 56,15 | -0,71% | - |
| 29.08.2025 | 56,55 | 56,55 | 56,55 | 56,55 | -1,82% | - |
| 28.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,61% | - |
| 27.08.2025 | 56,95 | 57,25 | 56,95 | 57,25 | 0,70% | - |
| 25.08.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 2,90% | - |
| 22.08.2025 | 55,00 | 55,25 | 55,00 | 55,25 | 0,64% | 220,00 |
| 21.08.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -1,61% | - |
| 20.08.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,62% | - |
| 19.08.2025 | 55,35 | 56,15 | 55,35 | 56,15 | 1,17% | - |
| 18.08.2025 | 55,10 | 55,50 | 55,10 | 55,50 | -0,18% | - |
| 17.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -2,11% | - |
| 14.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 2,81% | - |
| 13.08.2025 | 55,25 | 55,25 | 55,25 | 55,25 | 3,17% | - |
| 12.08.2025 | 53,85 | 53,85 | 53,55 | 53,55 | -0,93% | - |
| 08.08.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 0,28% | - |