50,900$
0,39%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 50,85 | 51,42 | 50,40 | 50,70 | -0,51% | 322.174,00 |
| 26.03.2026 | 49,09 | 51,09 | 48,69 | 50,96 | 2,93% | 392.890,00 |
| 25.03.2026 | 50,78 | 50,99 | 45,01 | 49,51 | -4,57% | 903.174,00 |
| 24.03.2026 | 48,85 | 52,76 | 48,68 | 51,88 | 5,53% | 633.067,00 |
| 23.03.2026 | 49,10 | 50,19 | 48,44 | 49,16 | 3,19% | 221.941,00 |
| 20.03.2026 | 49,05 | 49,05 | 47,46 | 47,64 | -0,73% | 563.931,00 |
| 19.03.2026 | 47,37 | 48,39 | 46,64 | 47,99 | 0,21% | 164.743,00 |
| 18.03.2026 | 48,13 | 48,47 | 47,76 | 47,89 | -1,03% | 197.285,00 |
| 17.03.2026 | 48,51 | 48,69 | 47,74 | 48,39 | 0,37% | 181.308,00 |
| 16.03.2026 | 47,94 | 48,75 | 47,84 | 48,21 | 1,84% | 161.883,00 |
| 13.03.2026 | 47,12 | 47,69 | 46,09 | 47,34 | 0,74% | 232.251,00 |
| 12.03.2026 | 48,70 | 48,70 | 46,94 | 46,99 | -4,74% | 178.781,00 |
| 11.03.2026 | 49,35 | 49,58 | 48,55 | 49,33 | -0,52% | 124.662,00 |
| 10.03.2026 | 49,72 | 50,57 | 49,48 | 49,59 | -1,29% | 163.397,00 |
| 09.03.2026 | 49,83 | 50,32 | 48,71 | 50,24 | -1,55% | 122.538,00 |
| 06.03.2026 | 50,89 | 51,35 | 49,82 | 51,03 | -2,11% | 145.807,00 |
| 05.03.2026 | 52,86 | 53,31 | 51,86 | 52,13 | -2,98% | 103.161,00 |
| 04.03.2026 | 53,82 | 54,32 | 53,05 | 53,73 | -0,09% | 132.434,00 |
| 03.03.2026 | 54,98 | 55,16 | 52,74 | 53,78 | -4,43% | 184.002,00 |
| 02.03.2026 | 54,82 | 56,27 | 54,10 | 56,27 | 0,46% | 176.578,00 |
| 27.02.2026 | 56,80 | 57,11 | 55,64 | 56,01 | -2,08% | 172.002,00 |
| 26.02.2026 | 57,13 | 57,69 | 56,41 | 57,20 | 0,14% | 115.539,00 |
| 25.02.2026 | 56,44 | 57,23 | 55,50 | 57,12 | 1,38% | 211.531,00 |
| 24.02.2026 | 56,05 | 56,77 | 55,72 | 56,34 | 1,11% | 107.901,00 |
| 23.02.2026 | 57,02 | 57,02 | 55,30 | 55,72 | -2,52% | 100.231,00 |
| 20.02.2026 | 56,50 | 57,50 | 56,17 | 57,16 | 1,03% | 132.034,00 |
| 19.02.2026 | 56,38 | 56,67 | 55,97 | 56,58 | -0,39% | 121.786,00 |
| 18.02.2026 | 58,34 | 58,86 | 56,67 | 56,80 | -2,64% | 133.470,00 |
| 17.02.2026 | 58,93 | 59,07 | 58,24 | 58,34 | -1,03% | 128.281,00 |
| 13.02.2026 | 58,39 | 59,09 | 57,92 | 58,95 | 1,38% | 124.660,00 |
| 12.02.2026 | 58,89 | 59,45 | 57,68 | 58,15 | -0,68% | 162.581,00 |
| 11.02.2026 | 58,52 | 59,21 | 58,27 | 58,55 | 1,14% | 138.824,00 |
| 10.02.2026 | 58,24 | 58,64 | 57,89 | 57,89 | -0,99% | 148.440,00 |
| 09.02.2026 | 59,11 | 59,36 | 58,45 | 58,47 | -1,07% | 141.060,00 |
| 06.02.2026 | 58,47 | 59,59 | 58,19 | 59,10 | 1,91% | 165.817,00 |
| 05.02.2026 | 57,51 | 58,48 | 57,51 | 57,99 | 0,68% | 203.675,00 |
| 04.02.2026 | 57,59 | 58,40 | 56,29 | 57,60 | 1,37% | 197.334,00 |
| 03.02.2026 | 56,11 | 56,96 | 55,81 | 56,82 | 1,41% | 142.219,00 |
| 02.02.2026 | 55,87 | 56,61 | 55,44 | 56,03 | 0,83% | 190.491,00 |
| 30.01.2026 | 54,28 | 55,80 | 54,15 | 55,57 | 1,29% | 292.975,00 |
| 29.01.2026 | 54,29 | 54,99 | 53,87 | 54,86 | 1,93% | 198.366,00 |
| 28.01.2026 | 53,20 | 54,60 | 52,67 | 53,82 | 0,99% | 175.184,00 |
| 27.01.2026 | 53,05 | 55,00 | 52,82 | 53,29 | 0,00% | 192.238,00 |
| 26.01.2026 | 53,26 | 54,40 | 53,02 | 53,29 | 0,53% | 269.601,00 |
| 23.01.2026 | 53,22 | 53,22 | 52,35 | 53,01 | -0,93% | 124.563,00 |
| 22.01.2026 | 53,83 | 54,29 | 53,36 | 53,51 | -0,56% | 179.774,00 |
| 21.01.2026 | 52,95 | 54,06 | 52,59 | 53,81 | 2,51% | 168.994,00 |
| 20.01.2026 | 52,70 | 53,05 | 52,28 | 52,49 | -1,08% | 134.989,00 |
| 19.01.2026 | 53,07 | 53,12 | 52,96 | 53,06 | -0,68% | - |
| 16.01.2026 | 53,91 | 54,23 | 53,05 | 53,43 | -1,98% | 159.976,00 |
| 15.01.2026 | 53,58 | 54,90 | 53,19 | 54,51 | 1,70% | 156.338,00 |
| 14.01.2026 | 52,75 | 53,86 | 52,49 | 53,60 | 0,85% | 156.229,00 |
| 13.01.2026 | 53,93 | 53,93 | 52,77 | 53,15 | -1,23% | 142.313,00 |
| 12.01.2026 | 53,42 | 54,02 | 53,42 | 53,81 | 0,00% | 107.775,00 |
| 09.01.2026 | 53,41 | 53,89 | 53,11 | 53,81 | 0,50% | 145.622,00 |
| 08.01.2026 | 50,92 | 53,62 | 50,74 | 53,54 | 4,63% | 150.090,00 |
| 07.01.2026 | 52,70 | 52,77 | 51,04 | 51,17 | -2,63% | 123.140,00 |
| 06.01.2026 | 51,99 | 52,61 | 51,71 | 52,55 | 0,29% | 139.393,00 |
| 05.01.2026 | 51,97 | 53,26 | 51,88 | 52,40 | 0,85% | 154.442,00 |
| 02.01.2026 | 51,97 | 51,98 | 51,35 | 51,96 | 0,76% | 120.636,00 |
| 31.12.2025 | 51,80 | 51,80 | 51,21 | 51,57 | -0,65% | 146.051,00 |
| 30.12.2025 | 52,10 | 52,69 | 51,83 | 51,91 | -0,54% | 120.923,00 |
| 29.12.2025 | 52,92 | 52,92 | 52,18 | 52,19 | -1,29% | 126.254,00 |
| 26.12.2025 | 52,20 | 52,96 | 52,20 | 52,87 | 0,00% | 92.756,00 |
| 24.12.2025 | 52,53 | 53,06 | 52,05 | 52,87 | 0,02% | 92.333,00 |
| 23.12.2025 | 53,57 | 53,57 | 52,44 | 52,86 | 0,13% | 268.886,00 |
| 22.12.2025 | 52,64 | 53,53 | 52,50 | 52,79 | 0,78% | 200.177,00 |
| 19.12.2025 | 52,49 | 52,49 | 51,80 | 52,38 | -0,06% | 743.962,00 |
| 18.12.2025 | 54,89 | 55,17 | 52,29 | 52,41 | -4,47% | 368.181,00 |
| 17.12.2025 | 51,91 | 55,86 | 51,25 | 54,86 | -2,54% | 574.702,00 |
| 16.12.2025 | 57,64 | 57,72 | 55,20 | 56,29 | -2,51% | 510.552,00 |
| 15.12.2025 | 58,56 | 58,56 | 57,53 | 57,74 | -1,06% | 174.663,00 |
| 12.12.2025 | 58,23 | 58,43 | 57,51 | 58,36 | 0,62% | 201.130,00 |
| 11.12.2025 | 57,36 | 58,26 | 57,25 | 58,00 | 1,47% | 151.490,00 |
| 10.12.2025 | 55,74 | 57,80 | 55,74 | 57,16 | 2,27% | 226.987,00 |
| 09.12.2025 | 55,13 | 55,98 | 55,13 | 55,89 | 1,29% | 107.625,00 |
| 08.12.2025 | 55,40 | 55,78 | 55,11 | 55,18 | -0,13% | 147.106,00 |
| 05.12.2025 | 54,82 | 55,53 | 54,59 | 55,25 | 0,20% | 102.407,00 |
| 04.12.2025 | 55,20 | 55,51 | 54,96 | 55,14 | -0,70% | 95.944,00 |
| 03.12.2025 | 54,99 | 55,79 | 54,94 | 55,53 | 1,57% | 118.175,00 |
| 02.12.2025 | 55,51 | 55,51 | 54,23 | 54,67 | -0,51% | 90.538,00 |
| 01.12.2025 | 54,37 | 55,25 | 54,20 | 54,95 | 0,16% | 137.104,00 |
| 28.11.2025 | 55,51 | 55,53 | 54,55 | 54,86 | -1,01% | 58.451,00 |
| 26.11.2025 | 55,02 | 56,33 | 55,02 | 55,42 | 0,07% | 263.886,00 |
| 25.11.2025 | 54,51 | 55,82 | 54,48 | 55,38 | 2,01% | 164.122,00 |
| 24.11.2025 | 54,14 | 54,70 | 53,82 | 54,29 | 0,04% | 191.773,00 |
| 21.11.2025 | 53,12 | 54,71 | 52,72 | 54,27 | 3,35% | 150.146,00 |
| 20.11.2025 | 54,27 | 54,71 | 52,44 | 52,51 | -1,98% | 164.172,00 |
| 19.11.2025 | 52,53 | 53,65 | 52,53 | 53,57 | 1,71% | 169.304,00 |
| 18.11.2025 | 52,74 | 52,88 | 52,00 | 52,67 | 0,02% | 124.894,00 |
| 17.11.2025 | 54,12 | 54,71 | 52,50 | 52,66 | -3,41% | 94.417,00 |
| 14.11.2025 | 55,06 | 55,49 | 54,43 | 54,52 | -1,46% | 118.299,00 |
| 13.11.2025 | 55,02 | 55,69 | 54,89 | 55,33 | 0,29% | 182.372,00 |
| 12.11.2025 | 54,79 | 55,76 | 54,73 | 55,17 | 0,36% | 153.633,00 |
| 11.11.2025 | 55,22 | 55,22 | 54,59 | 54,97 | -0,15% | 124.505,00 |
| 10.11.2025 | 55,13 | 55,78 | 54,19 | 55,05 | 0,42% | 171.205,00 |
| 07.11.2025 | 54,89 | 55,14 | 54,53 | 54,82 | -0,63% | 107.957,00 |
| 06.11.2025 | 55,73 | 56,29 | 55,06 | 55,17 | -1,76% | 103.678,00 |
| 05.11.2025 | 54,81 | 56,28 | 54,52 | 56,16 | 2,28% | 164.899,00 |
| 04.11.2025 | 55,34 | 55,36 | 54,68 | 54,91 | -1,51% | 191.928,00 |