48,700€
-1,54%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 49,45 | 49,66 | 48,63 | 48,83 | -1,27% | - |
| 15.10.2025 | 49,33 | 49,98 | 48,86 | 49,46 | 0,34% | - |
| 14.10.2025 | 47,66 | 49,78 | 47,12 | 49,29 | 2,62% | - |
| 13.10.2025 | 47,81 | 48,31 | 47,48 | 48,03 | 1,46% | - |
| 10.10.2025 | 48,20 | 48,46 | 46,93 | 47,34 | -2,11% | - |
| 09.10.2025 | 48,55 | 49,03 | 47,70 | 48,36 | -0,21% | - |
| 08.10.2025 | 47,72 | 48,74 | 47,49 | 48,46 | 2,45% | - |
| 07.10.2025 | 47,26 | 47,58 | 46,75 | 47,30 | -0,08% | - |
| 06.10.2025 | 47,31 | 47,89 | 46,85 | 47,34 | -0,15% | - |
| 03.10.2025 | 47,79 | 48,38 | 47,25 | 47,41 | -0,61% | - |
| 02.10.2025 | 47,04 | 47,93 | 46,88 | 47,70 | 1,17% | - |
| 01.10.2025 | 46,97 | 47,48 | 46,65 | 47,15 | 0,32% | - |
| 30.09.2025 | 46,61 | 47,77 | 46,28 | 47,00 | 0,17% | - |
| 29.09.2025 | 46,49 | 47,24 | 46,13 | 46,92 | 1,43% | - |
| 26.09.2025 | 45,14 | 47,05 | 45,10 | 46,26 | 2,28% | - |
| 25.09.2025 | 45,40 | 45,97 | 43,82 | 45,23 | -0,35% | - |
| 24.09.2025 | 50,80 | 51,15 | 43,02 | 45,39 | -11,09% | - |
| 23.09.2025 | 51,73 | 52,65 | 50,70 | 51,05 | -1,40% | - |
| 22.09.2025 | 51,98 | 52,30 | 51,33 | 51,78 | -0,10% | - |
| 19.09.2025 | 53,30 | 53,63 | 51,50 | 51,83 | -2,77% | - |
| 18.09.2025 | 51,93 | 53,70 | 51,75 | 53,30 | 3,19% | - |
| 17.09.2025 | 51,83 | 53,15 | 51,43 | 51,65 | -0,72% | - |
| 16.09.2025 | 54,23 | 54,40 | 51,43 | 52,03 | -3,75% | - |
| 15.09.2025 | 54,25 | 55,20 | 53,85 | 54,05 | -0,55% | 75,00 |
| 12.09.2025 | 55,88 | 55,88 | 54,20 | 54,35 | -2,60% | - |
| 11.09.2025 | 55,30 | 56,18 | 54,90 | 55,80 | 1,87% | - |
| 10.09.2025 | 54,00 | 55,15 | 53,63 | 54,78 | 1,48% | - |
| 09.09.2025 | 55,10 | 55,38 | 53,33 | 53,98 | -2,04% | - |
| 08.09.2025 | 55,53 | 55,93 | 54,75 | 55,10 | -0,77% | - |
| 05.09.2025 | 56,05 | 56,73 | 54,85 | 55,53 | -1,02% | - |
| 04.09.2025 | 55,15 | 56,40 | 55,10 | 56,10 | 1,63% | - |
| 03.09.2025 | 55,18 | 55,80 | 54,58 | 55,20 | -0,36% | - |
| 02.09.2025 | 56,25 | 56,40 | 55,08 | 55,40 | -1,51% | - |
| 01.09.2025 | 56,18 | 56,30 | 56,05 | 56,25 | 0,00% | - |
| 29.08.2025 | 56,95 | 57,83 | 55,73 | 56,25 | -1,53% | - |
| 28.08.2025 | 57,98 | 58,18 | 56,58 | 57,13 | -1,38% | - |
| 27.08.2025 | 57,58 | 58,30 | 57,28 | 57,93 | 0,83% | - |
| 26.08.2025 | 57,33 | 58,05 | 56,83 | 57,45 | -0,09% | - |
| 25.08.2025 | 57,28 | 57,90 | 56,63 | 57,50 | 0,52% | - |
| 22.08.2025 | 55,40 | 57,60 | 55,20 | 57,20 | 3,58% | 220,00 |
| 21.08.2025 | 55,35 | 55,88 | 54,80 | 55,23 | -0,27% | - |
| 20.08.2025 | 56,23 | 56,40 | 55,05 | 55,38 | -1,60% | - |
| 19.08.2025 | 55,80 | 56,70 | 55,03 | 56,28 | 0,85% | - |
| 18.08.2025 | 55,48 | 56,08 | 55,18 | 55,80 | 0,63% | - |
| 15.08.2025 | 56,03 | 56,05 | 54,73 | 55,45 | -0,58% | - |
| 14.08.2025 | 57,20 | 57,40 | 55,48 | 55,78 | -2,53% | - |
| 13.08.2025 | 55,63 | 57,45 | 55,25 | 57,23 | 2,83% | - |
| 12.08.2025 | 54,00 | 55,90 | 53,98 | 55,65 | 3,01% | - |
| 11.08.2025 | 54,25 | 55,05 | 53,38 | 54,03 | -0,51% | - |
| 08.08.2025 | 54,40 | 55,23 | 54,05 | 54,30 | -0,09% | - |
| 07.08.2025 | 54,28 | 55,23 | 54,10 | 54,35 | 0,05% | - |
| 06.08.2025 | 54,65 | 54,85 | 53,63 | 54,33 | -0,59% | - |
| 05.08.2025 | 54,35 | 55,25 | 53,95 | 54,65 | 1,30% | - |
| 04.08.2025 | 53,33 | 54,45 | 53,13 | 53,95 | 1,51% | - |
| 01.08.2025 | 54,08 | 54,10 | 51,83 | 53,15 | -1,98% | - |
| 31.07.2025 | 54,30 | 54,58 | 53,58 | 54,23 | 0,09% | - |
| 30.07.2025 | 53,45 | 54,65 | 53,30 | 54,18 | 1,40% | - |
| 29.07.2025 | 53,15 | 54,30 | 53,00 | 53,43 | 0,85% | - |
| 28.07.2025 | 52,75 | 53,78 | 51,85 | 52,98 | 0,95% | - |
| 25.07.2025 | 53,05 | 53,40 | 51,93 | 52,48 | -0,43% | - |
| 24.07.2025 | 53,40 | 53,65 | 52,58 | 52,70 | -1,95% | - |
| 23.07.2025 | 53,38 | 53,93 | 52,80 | 53,75 | 1,18% | - |
| 22.07.2025 | 53,18 | 53,85 | 52,90 | 53,13 | -0,42% | - |
| 21.07.2025 | 53,55 | 53,95 | 52,75 | 53,35 | 0,09% | - |
| 18.07.2025 | 54,03 | 54,43 | 53,13 | 53,30 | -1,30% | - |
| 17.07.2025 | 53,58 | 54,55 | 53,58 | 54,00 | 1,22% | - |
| 16.07.2025 | 53,95 | 54,65 | 52,43 | 53,35 | -1,43% | - |
| 15.07.2025 | 54,78 | 55,43 | 53,85 | 54,13 | -1,19% | - |
| 14.07.2025 | 54,13 | 54,95 | 53,33 | 54,78 | 0,87% | - |
| 11.07.2025 | 54,80 | 55,10 | 53,33 | 54,30 | -1,23% | - |
| 10.07.2025 | 54,88 | 55,80 | 54,70 | 54,98 | 0,05% | - |
| 09.07.2025 | 54,60 | 55,13 | 53,73 | 54,95 | 0,64% | - |
| 08.07.2025 | 54,68 | 55,63 | 54,20 | 54,60 | -0,32% | - |
| 07.07.2025 | 55,10 | 56,25 | 54,48 | 54,78 | -0,32% | - |
| 04.07.2025 | 55,40 | 55,40 | 54,85 | 54,95 | -1,21% | - |
| 03.07.2025 | 55,83 | 56,40 | 55,35 | 55,63 | -0,13% | - |
| 02.07.2025 | 54,78 | 56,05 | 54,48 | 55,70 | 1,83% | - |
| 01.07.2025 | 53,95 | 55,43 | 52,88 | 54,70 | 1,25% | - |
| 30.06.2025 | 54,18 | 54,78 | 53,53 | 54,03 | -0,78% | - |
| 27.06.2025 | 54,08 | 54,98 | 53,55 | 54,45 | 1,11% | - |
| 26.06.2025 | 52,55 | 54,05 | 52,18 | 53,85 | -6,27% | - |
| 25.06.2025 | 57,58 | 60,85 | 51,60 | 57,45 | 10,96% | - |
| 24.06.2025 | 51,53 | 52,55 | 51,03 | 51,78 | 1,17% | - |
| 23.06.2025 | 50,60 | 51,33 | 49,96 | 51,18 | 1,04% | - |
| 20.06.2025 | 50,95 | 51,70 | 50,16 | 50,65 | -0,39% | - |
| 19.06.2025 | 51,23 | 51,25 | 50,75 | 50,85 | -0,93% | - |
| 18.06.2025 | 51,38 | 53,00 | 51,15 | 51,33 | -0,24% | - |
| 17.06.2025 | 51,48 | 51,85 | 50,98 | 51,45 | -0,44% | - |
| 16.06.2025 | 51,73 | 52,50 | 51,15 | 51,68 | -0,05% | - |
| 13.06.2025 | 51,53 | 52,65 | 51,05 | 51,70 | -0,96% | - |
| 12.06.2025 | 52,68 | 52,83 | 51,85 | 52,20 | -1,97% | - |
| 11.06.2025 | 53,35 | 53,83 | 50,35 | 53,25 | -0,47% | - |
| 10.06.2025 | 53,15 | 53,78 | 53,00 | 53,50 | 0,52% | - |
| 09.06.2025 | 52,68 | 53,83 | 52,65 | 53,23 | 0,71% | - |
| 06.06.2025 | 52,03 | 53,38 | 52,00 | 52,85 | 1,93% | - |
| 05.06.2025 | 52,23 | 52,48 | 51,55 | 51,85 | -0,72% | - |
| 04.06.2025 | 52,60 | 52,93 | 52,03 | 52,23 | -0,71% | - |
| 03.06.2025 | 51,45 | 52,93 | 51,25 | 52,60 | 2,14% | - |
| 02.06.2025 | 51,70 | 51,95 | 50,88 | 51,50 | -0,34% | - |
| 30.05.2025 | 52,25 | 52,43 | 51,40 | 51,68 | -0,72% | - |