46,220€
-0,04%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 46,31 | 46,61 | 45,96 | 46,08 | -0,52% | - |
| 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% | - |
| 27.05.2026 | 47,89 | 48,55 | 47,79 | 48,21 | 0,63% | - |
| 26.05.2026 | 47,71 | 48,30 | 47,51 | 47,91 | 0,38% | - |
| 25.05.2026 | 47,75 | 47,83 | 47,62 | 47,73 | 0,42% | - |
| 22.05.2026 | 47,07 | 47,67 | 47,03 | 47,53 | 1,30% | - |
| 21.05.2026 | 46,97 | 47,36 | 46,22 | 46,92 | -0,23% | - |
| 20.05.2026 | 46,09 | 47,15 | 45,74 | 47,03 | 2,04% | - |
| 19.05.2026 | 46,57 | 46,71 | 45,62 | 46,09 | -1,20% | - |
| 18.05.2026 | 45,57 | 47,48 | 45,51 | 46,65 | 1,30% | - |
| 15.05.2026 | 47,67 | 47,76 | 46,01 | 46,05 | -3,24% | - |
| 14.05.2026 | 46,79 | 47,86 | 46,74 | 47,59 | 2,10% | - |
| 13.05.2026 | 46,09 | 46,61 | 45,64 | 46,61 | 1,17% | - |
| 12.05.2026 | 46,23 | 46,37 | 45,46 | 46,07 | -0,19% | - |
| 11.05.2026 | 46,21 | 46,34 | 45,66 | 46,16 | -0,15% | - |
| 08.05.2026 | 47,47 | 47,57 | 46,02 | 46,23 | -2,61% | - |
| 07.05.2026 | 47,64 | 47,99 | 47,35 | 47,47 | -0,02% | - |
| 06.05.2026 | 46,67 | 48,14 | 46,39 | 47,48 | 1,63% | - |
| 05.05.2026 | 45,71 | 47,05 | 45,63 | 46,72 | 2,59% | - |
| 04.05.2026 | 46,39 | 46,61 | 45,16 | 45,54 | -1,58% | - |
| 30.04.2026 | 45,87 | 46,81 | 45,55 | 46,27 | 0,48% | - |
| 29.04.2026 | 47,69 | 47,71 | 45,80 | 46,05 | -3,22% | - |
| 28.04.2026 | 47,63 | 47,87 | 47,29 | 47,58 | -0,10% | - |
| 27.04.2026 | 46,97 | 47,75 | 46,90 | 47,63 | 1,34% | - |
| 24.04.2026 | 46,91 | 47,46 | 46,63 | 47,00 | 0,17% | - |
| 23.04.2026 | 45,83 | 47,26 | 45,73 | 46,92 | 1,73% | - |
| 22.04.2026 | 46,69 | 47,04 | 45,80 | 46,12 | -0,92% | - |
| 21.04.2026 | 46,63 | 47,05 | 46,19 | 46,55 | -0,09% | - |
| 20.04.2026 | 46,59 | 47,24 | 46,34 | 46,59 | -0,70% | - |
| 17.04.2026 | 45,11 | 47,50 | 44,94 | 46,92 | 3,83% | - |
| 16.04.2026 | 45,61 | 45,86 | 45,17 | 45,19 | -0,90% | - |
| 15.04.2026 | 46,89 | 47,00 | 45,24 | 45,60 | -2,90% | - |
| 14.04.2026 | 47,11 | 47,26 | 46,67 | 46,96 | -0,40% | - |
| 13.04.2026 | 46,93 | 47,40 | 46,67 | 47,15 | 0,19% | - |
| 10.04.2026 | 47,27 | 47,43 | 46,92 | 47,06 | -0,55% | - |
| 09.04.2026 | 46,94 | 47,78 | 46,63 | 47,32 | 0,72% | - |
| 08.04.2026 | 45,63 | 47,27 | 45,47 | 46,98 | 4,47% | - |
| 07.04.2026 | 45,15 | 45,20 | 44,54 | 44,97 | -0,75% | - |
| 02.04.2026 | 44,97 | 45,61 | 44,53 | 45,31 | 0,07% | - |
| 01.04.2026 | 45,15 | 46,12 | 44,86 | 45,28 | 0,49% | - |
| 31.03.2026 | 44,85 | 45,55 | 43,67 | 45,06 | 1,17% | - |
| 30.03.2026 | 44,15 | 45,23 | 43,91 | 44,54 | 1,20% | - |
| 27.03.2026 | 44,27 | 44,61 | 43,77 | 44,01 | -0,43% | - |
| 26.03.2026 | 42,67 | 44,32 | 42,25 | 44,20 | 3,25% | - |
| 25.03.2026 | 43,67 | 44,16 | 38,94 | 42,81 | -1,27% | - |
| 24.03.2026 | 42,43 | 45,46 | 42,16 | 43,36 | 2,38% | - |
| 23.03.2026 | 40,91 | 43,19 | 40,80 | 42,35 | 2,87% | 6.300,00 |
| 20.03.2026 | 41,51 | 41,95 | 41,17 | 41,17 | -0,77% | - |
| 19.03.2026 | 41,79 | 41,82 | 40,87 | 41,49 | -0,55% | - |
| 18.03.2026 | 42,19 | 42,25 | 41,51 | 41,72 | -0,60% | - |
| 17.03.2026 | 41,82 | 42,14 | 41,42 | 41,97 | 0,19% | - |
| 16.03.2026 | 41,67 | 42,37 | 41,34 | 41,89 | 1,31% | - |
| 13.03.2026 | 40,69 | 41,44 | 40,19 | 41,35 | 1,30% | - |
| 12.03.2026 | 42,41 | 42,64 | 40,79 | 40,82 | -4,31% | - |
| 11.03.2026 | 42,73 | 42,81 | 41,86 | 42,66 | -0,12% | - |
| 10.03.2026 | 43,01 | 43,48 | 42,41 | 42,71 | -0,97% | - |
| 09.03.2026 | 43,37 | 43,84 | 42,06 | 43,13 | -1,44% | - |
| 06.03.2026 | 44,97 | 44,99 | 43,13 | 43,76 | -2,58% | - |
| 05.03.2026 | 46,18 | 46,27 | 44,69 | 44,92 | -2,69% | - |
| 04.03.2026 | 46,11 | 46,66 | 45,78 | 46,16 | -0,26% | - |
| 03.03.2026 | 47,81 | 47,91 | 45,56 | 46,28 | -3,82% | - |
| 02.03.2026 | 47,16 | 48,12 | 45,68 | 48,12 | 1,48% | - |
| 27.02.2026 | 48,21 | 48,36 | 47,33 | 47,42 | -2,33% | - |
| 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% | - |