56,000€
-0,18%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 56,98 | 57,28 | 56,03 | 56,38 | -0,88% | - |
| 13.10.2026 | 56,23 | 56,88 | 55,85 | 56,88 | 1,38% | - |
| 12.10.2026 | 55,93 | 56,58 | 55,55 | 56,10 | 0,63% | - |
| 09.10.2026 | 54,58 | 55,83 | 54,28 | 55,75 | 2,06% | - |
| 08.10.2026 | 53,85 | 54,73 | 53,15 | 54,63 | 1,25% | - |
| 07.10.2026 | 54,80 | 55,08 | 53,28 | 53,95 | -1,01% | - |
| 06.10.2026 | 54,58 | 55,20 | 54,43 | 54,50 | -0,05% | - |
| 05.10.2026 | 54,15 | 55,53 | 53,43 | 54,53 | 1,21% | - |
| 02.10.2026 | 52,73 | 54,23 | 52,60 | 53,88 | 2,57% | - |
| 01.10.2026 | 52,83 | 53,25 | 51,55 | 52,53 | -1,59% | - |
| 30.09.2026 | 53,03 | 53,83 | 52,63 | 53,38 | 0,90% | - |
| 29.09.2026 | 53,50 | 53,78 | 52,78 | 52,90 | -1,26% | - |
| 28.09.2026 | 54,50 | 54,73 | 52,45 | 53,58 | -1,74% | - |
| 25.09.2026 | 53,10 | 54,53 | 52,23 | 54,53 | 2,83% | - |
| 24.09.2026 | 52,33 | 53,45 | 51,10 | 53,03 | 1,82% | - |
| 23.09.2026 | 59,85 | 61,65 | 49,88 | 52,08 | 1,17% | - |
| 22.09.2026 | 50,73 | 52,30 | 50,68 | 51,48 | 1,43% | - |
| 21.09.2026 | 50,18 | 51,30 | 50,18 | 50,75 | 1,63% | - |
| 18.09.2026 | 52,30 | 52,38 | 49,70 | 49,94 | -4,66% | - |
| 17.09.2026 | 51,63 | 52,45 | 51,23 | 52,38 | 1,45% | - |
| 16.09.2026 | 47,15 | 52,30 | 47,08 | 51,63 | 9,70% | - |
| 15.09.2026 | 47,57 | 47,78 | 47,06 | 47,06 | -1,96% | - |
| 14.09.2026 | 49,19 | 49,42 | 48,00 | 48,00 | -2,38% | - |
| 11.09.2026 | 49,83 | 51,28 | 49,07 | 49,17 | -1,03% | - |
| 10.09.2026 | 51,58 | 51,60 | 49,54 | 49,68 | -4,00% | - |
| 09.09.2026 | 53,68 | 53,68 | 51,65 | 51,75 | -3,68% | - |
| 08.09.2026 | 53,33 | 54,23 | 52,58 | 53,73 | 0,51% | - |
| 07.09.2026 | 53,58 | 53,70 | 53,40 | 53,45 | -0,65% | - |
| 04.09.2026 | 52,68 | 54,23 | 52,48 | 53,80 | 2,09% | - |
| 03.09.2026 | 51,43 | 52,78 | 51,15 | 52,70 | 1,54% | - |
| 02.09.2026 | 48,97 | 52,08 | 48,78 | 51,90 | 6,53% | - |
| 01.09.2026 | 49,55 | 49,71 | 48,62 | 48,72 | -1,38% | - |
| 31.08.2026 | 49,33 | 49,68 | 49,04 | 49,40 | -0,32% | - |
| 28.08.2026 | 49,63 | 50,11 | 48,93 | 49,56 | -0,52% | - |
| 27.08.2026 | 49,80 | 49,89 | 49,13 | 49,82 | 0,14% | - |
| 26.08.2026 | 49,15 | 50,02 | 49,11 | 49,75 | 1,06% | - |
| 25.08.2026 | 48,75 | 49,35 | 48,06 | 49,23 | 1,01% | - |
| 24.08.2026 | 48,65 | 49,38 | 48,39 | 48,74 | 0,10% | - |
| 21.08.2026 | 48,25 | 49,45 | 48,25 | 48,69 | 0,56% | - |
| 20.08.2026 | 49,09 | 49,30 | 48,34 | 48,42 | -1,49% | - |
| 19.08.2026 | 49,13 | 49,48 | 48,81 | 49,15 | -0,36% | - |
| 18.08.2026 | 49,78 | 49,88 | 48,96 | 49,33 | -1,02% | - |
| 17.08.2026 | 50,60 | 50,63 | 49,09 | 49,84 | -1,70% | - |
| 14.08.2026 | 50,43 | 51,08 | 50,14 | 50,70 | 1,00% | - |
| 13.08.2026 | 49,39 | 50,55 | 49,33 | 50,20 | 0,84% | - |
| 12.08.2026 | 49,45 | 49,83 | 48,39 | 49,78 | 0,67% | - |
| 11.08.2026 | 49,35 | 50,28 | 49,20 | 49,45 | -0,34% | - |
| 10.08.2026 | 50,58 | 51,03 | 49,55 | 49,62 | -1,89% | - |
| 07.08.2026 | 50,14 | 50,70 | 50,09 | 50,58 | 1,16% | - |
| 06.08.2026 | 50,98 | 51,20 | 49,99 | 50,00 | -1,63% | - |
| 05.08.2026 | 51,45 | 51,70 | 50,75 | 50,83 | -0,78% | - |
| 04.08.2026 | 49,51 | 51,50 | 49,32 | 51,23 | 3,61% | - |
| 03.08.2026 | 48,99 | 50,13 | 48,81 | 49,44 | 1,71% | - |
| 31.07.2026 | 48,59 | 48,69 | 47,99 | 48,61 | 0,39% | - |
| 30.07.2026 | 48,55 | 48,86 | 47,95 | 48,42 | -0,39% | - |
| 29.07.2026 | 50,09 | 50,50 | 48,58 | 48,61 | -3,17% | - |
| 28.07.2026 | 49,79 | 51,33 | 49,45 | 50,20 | 0,56% | 1.840,00 |
| 27.07.2026 | 49,49 | 50,58 | 49,22 | 49,92 | 1,24% | - |
| 24.07.2026 | 48,51 | 49,52 | 48,49 | 49,31 | 1,69% | - |
| 23.07.2026 | 48,01 | 48,54 | 47,51 | 48,49 | 0,92% | - |
| 22.07.2026 | 47,91 | 48,79 | 47,77 | 48,05 | -0,17% | - |
| 21.07.2026 | 47,45 | 48,45 | 47,15 | 48,13 | 1,75% | - |
| 20.07.2026 | 48,67 | 49,33 | 47,29 | 47,30 | -2,25% | - |
| 17.07.2026 | 49,17 | 50,12 | 48,23 | 48,39 | -2,34% | - |
| 16.07.2026 | 48,67 | 49,69 | 48,29 | 49,55 | 1,45% | - |
| 15.07.2026 | 47,83 | 48,86 | 47,72 | 48,84 | 2,03% | - |
| 14.07.2026 | 47,21 | 48,05 | 46,87 | 47,87 | 1,23% | - |
| 13.07.2026 | 47,44 | 48,33 | 47,03 | 47,29 | -0,48% | - |
| 10.07.2026 | 46,11 | 48,12 | 45,97 | 47,52 | 2,92% | - |
| 09.07.2026 | 46,31 | 46,61 | 45,96 | 46,17 | -0,32% | - |
| 08.07.2026 | 46,43 | 46,60 | 45,53 | 46,32 | -0,37% | - |
| 07.07.2026 | 48,05 | 48,44 | 46,24 | 46,49 | -3,15% | - |
| 06.07.2026 | 47,75 | 48,58 | 47,17 | 48,00 | 0,50% | - |
| 03.07.2026 | 47,75 | 47,79 | 47,59 | 47,76 | 0,04% | 12.946,00 |
| 02.07.2026 | 47,43 | 47,96 | 46,95 | 47,74 | 0,61% | - |
| 01.07.2026 | 46,97 | 47,52 | 45,10 | 47,45 | 0,98% | - |
| 30.06.2026 | 47,25 | 47,41 | 46,45 | 46,99 | -0,55% | - |
| 29.06.2026 | 49,71 | 49,77 | 47,20 | 47,25 | -4,00% | - |
| 26.06.2026 | 49,03 | 49,85 | 48,54 | 49,22 | 1,07% | - |
| 25.06.2026 | 50,38 | 50,70 | 47,53 | 48,70 | -3,18% | - |
| 24.06.2026 | 48,26 | 50,55 | 47,61 | 50,30 | -6,29% | - |
| 23.06.2026 | 53,65 | 54,23 | 53,25 | 53,68 | -0,28% | - |
| 22.06.2026 | 52,63 | 54,28 | 52,38 | 53,83 | 2,72% | - |
| 19.06.2026 | 52,70 | 52,75 | 52,40 | 52,40 | -0,38% | 2.100,00 |
| 18.06.2026 | 51,50 | 53,73 | 51,45 | 52,60 | 2,48% | - |
| 17.06.2026 | 51,60 | 52,18 | 50,60 | 51,33 | -0,53% | - |
| 16.06.2026 | 51,68 | 52,50 | 51,33 | 51,60 | 0,34% | - |
| 15.06.2026 | 51,73 | 52,28 | 50,82 | 51,43 | -0,39% | - |
| 12.06.2026 | 50,80 | 51,78 | 49,52 | 51,63 | 2,13% | - |
| 11.06.2026 | 49,96 | 51,35 | 49,87 | 50,55 | 0,75% | 27.500,00 |
| 10.06.2026 | 50,45 | 51,13 | 49,98 | 50,18 | -2,05% | - |
| 09.06.2026 | 50,18 | 51,48 | 50,04 | 51,23 | 1,79% | - |
| 08.06.2026 | 49,52 | 50,78 | 49,38 | 50,33 | 1,20% | - |
| 05.06.2026 | 49,67 | 50,26 | 49,23 | 49,73 | -0,18% | - |
| 04.06.2026 | 49,05 | 50,02 | 49,05 | 49,82 | 1,90% | - |
| 03.06.2026 | 49,53 | 50,21 | 48,54 | 48,89 | -2,20% | - |
| 02.06.2026 | 48,77 | 50,03 | 47,98 | 49,99 | 2,00% | - |
| 01.06.2026 | 48,77 | 49,48 | 47,78 | 49,01 | 0,68% | - |
| 29.05.2026 | 48,39 | 49,67 | 47,68 | 48,68 | 0,75% | - |
| 28.05.2026 | 48,35 | 48,47 | 47,63 | 48,32 | 0,23% | - |