52,750€
-2,13%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 53,13 | 53,13 | 51,45 | 52,05 | -0,34% | - |
| 28.05.2025 | 52,55 | 52,68 | 51,85 | 52,23 | -0,52% | - |
| 27.05.2025 | 51,05 | 52,65 | 50,78 | 52,50 | 2,64% | - |
| 26.05.2025 | 50,88 | 51,25 | 50,85 | 51,15 | 0,94% | - |
| 23.05.2025 | 51,08 | 51,20 | 49,92 | 50,68 | -1,27% | - |
| 22.05.2025 | 51,85 | 52,00 | 51,00 | 51,33 | -1,01% | - |
| 21.05.2025 | 52,78 | 52,80 | 51,25 | 51,85 | -2,90% | 500,00 |
| 20.05.2025 | 53,08 | 53,75 | 52,68 | 53,40 | 0,33% | - |
| 19.05.2025 | 53,05 | 53,50 | 52,13 | 53,23 | -0,70% | - |
| 16.05.2025 | 52,75 | 54,03 | 52,65 | 53,60 | 1,23% | - |
| 15.05.2025 | 52,90 | 53,50 | 52,50 | 52,95 | -1,03% | - |
| 14.05.2025 | 54,83 | 54,90 | 53,00 | 53,50 | -2,28% | - |
| 13.05.2025 | 53,80 | 55,33 | 53,75 | 54,75 | 0,41% | 258,00 |
| 12.05.2025 | 52,38 | 54,85 | 52,35 | 54,53 | 5,11% | - |
| 09.05.2025 | 51,85 | 52,00 | 50,93 | 51,88 | -0,05% | - |
| 08.05.2025 | 50,43 | 52,35 | 50,12 | 51,90 | 3,59% | - |
| 07.05.2025 | 49,65 | 50,40 | 49,06 | 50,10 | 1,50% | - |
| 06.05.2025 | 48,65 | 49,59 | 47,73 | 49,36 | 1,17% | - |
| 05.05.2025 | 45,59 | 49,32 | 45,59 | 48,79 | 6,07% | - |
| 02.05.2025 | 45,16 | 46,50 | 44,84 | 46,00 | 2,93% | - |
| 30.04.2025 | 44,42 | 44,72 | 43,01 | 44,69 | 0,79% | - |
| 29.04.2025 | 43,93 | 44,63 | 43,40 | 44,34 | 1,33% | - |
| 28.04.2025 | 43,50 | 44,52 | 43,27 | 43,76 | -0,02% | - |
| 25.04.2025 | 43,63 | 43,90 | 42,82 | 43,77 | 0,67% | - |
| 24.04.2025 | 42,03 | 43,68 | 41,71 | 43,48 | 2,89% | - |
| 23.04.2025 | 42,56 | 43,85 | 42,05 | 42,26 | 0,93% | - |
| 22.04.2025 | 40,19 | 42,08 | 40,16 | 41,87 | 0,46% | - |
| 17.04.2025 | 41,74 | 42,12 | 40,69 | 41,68 | 0,87% | - |
| 16.04.2025 | 41,49 | 42,11 | 40,68 | 41,32 | -2,06% | - |
| 15.04.2025 | 41,71 | 42,62 | 41,68 | 42,19 | 0,98% | - |
| 14.04.2025 | 41,95 | 43,03 | 41,07 | 41,78 | -0,31% | - |
| 11.04.2025 | 41,64 | 42,54 | 40,16 | 41,91 | 0,84% | - |
| 10.04.2025 | 43,40 | 43,56 | 40,71 | 41,56 | -4,72% | - |
| 09.04.2025 | 39,11 | 44,57 | 38,82 | 43,62 | 8,48% | - |
| 08.04.2025 | 42,35 | 43,26 | 39,73 | 40,21 | -4,10% | - |
| 07.04.2025 | 40,97 | 43,26 | 40,15 | 41,93 | -0,83% | - |
| 04.04.2025 | 43,24 | 43,45 | 40,69 | 42,28 | -3,07% | - |
| 03.04.2025 | 45,32 | 45,42 | 42,79 | 43,62 | -7,13% | - |
| 02.04.2025 | 46,60 | 47,26 | 45,58 | 46,97 | 0,62% | - |
| 01.04.2025 | 46,17 | 46,86 | 45,63 | 46,68 | 0,82% | - |
| 31.03.2025 | 46,56 | 47,24 | 45,71 | 46,30 | -1,05% | - |
| 28.03.2025 | 47,77 | 48,04 | 46,18 | 46,79 | -1,87% | - |
| 27.03.2025 | 47,98 | 48,46 | 46,33 | 47,68 | 20,28% | - |
| 26.03.2025 | 39,47 | 51,68 | 39,37 | 39,64 | 1,15% | 100,00 |
| 25.03.2025 | 37,96 | 40,47 | 37,49 | 39,19 | 0,77% | - |
| 24.03.2025 | 36,92 | 38,89 | 36,88 | 38,89 | 23,56% | - |
| 21.03.2025 | 38,08 | 38,17 | 31,48 | 31,48 | -17,17% | - |
| 20.03.2025 | 37,96 | 38,88 | 37,33 | 38,00 | 20,90% | - |
| 19.03.2025 | 37,45 | 42,37 | 26,87 | 31,43 | -15,92% | - |
| 18.03.2025 | 37,91 | 38,30 | 36,86 | 37,38 | -0,98% | - |
| 17.03.2025 | 37,36 | 38,15 | 36,87 | 37,75 | -7,66% | - |
| 14.03.2025 | 36,94 | 40,89 | 36,63 | 40,88 | 0,69% | - |
| 13.03.2025 | 37,06 | 40,62 | 36,18 | 40,60 | 8,61% | - |
| 12.03.2025 | 38,23 | 38,63 | 26,83 | 37,38 | -2,02% | - |