54,928$
-0,44%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 54,89 | 55,14 | 54,53 | 54,82 | -0,63% | 107.957,00 |
| 06.11.2025 | 56,29 | 56,29 | 55,06 | 55,17 | -1,76% | 103.678,00 |
| 05.11.2025 | 55,04 | 56,28 | 54,52 | 56,16 | 2,28% | 164.899,00 |
| 04.11.2025 | 55,20 | 55,36 | 54,68 | 54,91 | -1,51% | 191.928,00 |
| 03.11.2025 | 55,94 | 55,94 | 54,77 | 55,75 | -0,61% | 200.451,00 |
| 31.10.2025 | 55,46 | 56,48 | 55,29 | 56,09 | 0,95% | 176.200,00 |
| 30.10.2025 | 54,97 | 55,58 | 54,55 | 55,56 | 0,69% | 195.405,00 |
| 29.10.2025 | 55,68 | 56,31 | 54,62 | 55,18 | -1,36% | 190.049,00 |
| 28.10.2025 | 56,12 | 56,56 | 55,65 | 55,94 | -0,62% | 135.789,00 |
| 27.10.2025 | 58,54 | 58,94 | 56,22 | 56,29 | -3,84% | 159.818,00 |
| 24.10.2025 | 58,34 | 58,81 | 57,85 | 58,54 | 1,52% | 186.536,00 |
| 23.10.2025 | 56,56 | 57,69 | 56,56 | 57,67 | 1,94% | 126.569,00 |
| 22.10.2025 | 57,23 | 57,23 | 56,43 | 56,57 | -1,15% | 188.655,00 |
| 21.10.2025 | 56,55 | 57,43 | 56,55 | 57,23 | 0,85% | 145.999,00 |
| 20.10.2025 | 56,98 | 57,36 | 56,27 | 56,75 | 0,53% | 117.912,00 |
| 17.10.2025 | 56,13 | 56,75 | 56,12 | 56,45 | -0,35% | - |
| 16.10.2025 | 57,68 | 57,68 | 56,32 | 56,65 | -1,70% | 259.301,00 |
| 15.10.2025 | 57,51 | 58,05 | 57,08 | 57,63 | 0,77% | 202.637,00 |
| 14.10.2025 | 55,00 | 57,64 | 54,79 | 57,19 | 3,12% | 207.946,00 |
| 13.10.2025 | 55,54 | 55,86 | 55,04 | 55,46 | 0,76% | 165.660,00 |
| 10.10.2025 | 55,94 | 55,99 | 54,72 | 55,04 | -1,18% | 192.389,00 |
| 09.10.2025 | 56,61 | 56,61 | 55,55 | 55,70 | -1,45% | 182.874,00 |
| 08.10.2025 | 55,95 | 56,54 | 55,17 | 56,52 | 1,95% | 221.253,00 |
| 07.10.2025 | 55,43 | 55,52 | 54,65 | 55,44 | 0,07% | 222.312,00 |
| 06.10.2025 | 55,73 | 55,86 | 55,07 | 55,40 | -0,41% | 225.732,00 |
| 03.10.2025 | 56,11 | 56,63 | 55,43 | 55,63 | -0,48% | 271.921,00 |
| 02.10.2025 | 55,10 | 56,03 | 55,03 | 55,90 | 1,27% | 340.831,00 |
| 01.10.2025 | 55,05 | 55,79 | 54,84 | 55,20 | -0,52% | 237.932,00 |
| 30.09.2025 | 55,04 | 55,86 | 54,56 | 55,49 | 1,39% | 349.607,00 |
| 29.09.2025 | 54,76 | 55,23 | 54,39 | 54,73 | 0,61% | 430.797,00 |
| 26.09.2025 | 52,95 | 54,88 | 52,57 | 54,40 | 3,05% | 833.532,00 |
| 25.09.2025 | 51,86 | 53,44 | 51,38 | 52,79 | -0,94% | 771.989,00 |
| 24.09.2025 | 55,27 | 55,50 | 50,55 | 53,29 | -11,57% | 1.152.958,00 |
| 23.09.2025 | 61,15 | 61,88 | 60,06 | 60,26 | -1,26% | 461.464,00 |
| 22.09.2025 | 61,10 | 61,48 | 60,50 | 61,03 | -0,05% | 209.611,00 |
| 19.09.2025 | 62,53 | 62,53 | 60,72 | 61,06 | -2,69% | 582.263,00 |
| 18.09.2025 | 61,39 | 63,08 | 60,89 | 62,75 | 2,77% | 288.131,00 |
| 17.09.2025 | 61,66 | 63,01 | 61,05 | 61,06 | -0,67% | 257.739,00 |
| 16.09.2025 | 63,60 | 63,69 | 61,27 | 61,47 | -3,65% | 208.468,00 |
| 15.09.2025 | 64,11 | 64,59 | 63,60 | 63,80 | 0,06% | 175.624,00 |
| 12.09.2025 | 64,89 | 65,24 | 63,75 | 63,76 | -2,64% | 201.766,00 |
| 11.09.2025 | 64,65 | 65,69 | 64,65 | 65,49 | 1,31% | 255.459,00 |
| 10.09.2025 | 63,25 | 64,70 | 63,24 | 64,64 | 2,18% | 330.734,00 |
| 09.09.2025 | 64,62 | 64,76 | 62,72 | 63,26 | -2,45% | 239.065,00 |
| 08.09.2025 | 65,21 | 65,44 | 64,54 | 64,85 | -0,34% | 151.695,00 |
| 05.09.2025 | 65,72 | 66,47 | 64,66 | 65,07 | -0,44% | 166.190,00 |
| 04.09.2025 | 64,80 | 65,50 | 64,36 | 65,36 | 1,60% | 186.661,00 |
| 03.09.2025 | 64,17 | 64,79 | 63,91 | 64,33 | -0,19% | 185.585,00 |
| 02.09.2025 | 64,74 | 65,41 | 64,30 | 64,45 | -2,05% | 178.566,00 |
| 29.08.2025 | 66,87 | 67,22 | 65,42 | 65,80 | -1,13% | 143.548,00 |
| 28.08.2025 | 67,50 | 67,80 | 66,36 | 66,55 | -1,25% | 148.304,00 |
| 27.08.2025 | 66,81 | 67,52 | 66,55 | 67,39 | 0,76% | 153.300,00 |
| 26.08.2025 | 66,49 | 67,33 | 66,46 | 66,88 | 0,21% | 247.977,00 |
| 25.08.2025 | 67,15 | 67,31 | 66,56 | 66,74 | -0,46% | 180.925,00 |
| 22.08.2025 | 64,69 | 67,28 | 64,58 | 67,05 | 4,50% | 203.351,00 |
| 21.08.2025 | 64,06 | 64,70 | 63,88 | 64,16 | -0,50% | 137.944,00 |
| 20.08.2025 | 65,56 | 65,61 | 64,39 | 64,48 | -1,62% | 160.449,00 |
| 19.08.2025 | 65,21 | 65,99 | 65,13 | 65,54 | 0,64% | 102.657,00 |
| 18.08.2025 | 64,69 | 65,18 | 64,69 | 65,12 | 0,37% | 140.984,00 |
| 15.08.2025 | 65,10 | 65,45 | 64,38 | 64,88 | 0,05% | 252.786,00 |
| 14.08.2025 | 65,87 | 66,40 | 64,72 | 64,85 | -3,19% | 177.378,00 |
| 13.08.2025 | 65,32 | 67,10 | 64,91 | 66,99 | 3,05% | 328.837,00 |
| 12.08.2025 | 63,08 | 65,03 | 62,90 | 65,01 | 3,70% | 183.335,00 |
| 11.08.2025 | 63,23 | 63,38 | 62,11 | 62,69 | -0,82% | 228.490,00 |
| 08.08.2025 | 63,73 | 64,23 | 63,12 | 63,21 | -0,19% | 194.901,00 |
| 07.08.2025 | 64,00 | 64,06 | 63,13 | 63,33 | -0,02% | 158.327,00 |
| 06.08.2025 | 63,14 | 63,62 | 62,63 | 63,34 | 0,51% | 220.145,00 |
| 05.08.2025 | 63,18 | 63,64 | 62,59 | 63,02 | 0,54% | 246.361,00 |
| 04.08.2025 | 61,69 | 62,73 | 61,53 | 62,68 | 1,90% | 195.808,00 |
| 01.08.2025 | 61,38 | 61,78 | 60,15 | 61,51 | -0,74% | 203.107,00 |
| 31.07.2025 | 61,32 | 62,11 | 61,32 | 61,97 | 0,08% | 189.851,00 |
| 30.07.2025 | 61,63 | 62,56 | 61,45 | 61,92 | 0,36% | 193.922,00 |
| 29.07.2025 | 62,05 | 62,43 | 61,47 | 61,70 | 0,41% | 213.126,00 |
| 28.07.2025 | 61,29 | 61,46 | 60,50 | 61,45 | -0,34% | 282.888,00 |
| 25.07.2025 | 62,23 | 62,51 | 61,14 | 61,66 | -0,88% | 270.219,00 |
| 24.07.2025 | 62,48 | 62,89 | 62,15 | 62,21 | -1,33% | 305.499,00 |
| 23.07.2025 | 63,12 | 63,24 | 62,08 | 63,05 | 1,01% | 235.588,00 |
| 22.07.2025 | 61,76 | 63,04 | 61,76 | 62,42 | 0,47% | 232.759,00 |
| 21.07.2025 | 62,44 | 62,66 | 61,97 | 62,13 | -0,16% | 252.686,00 |
| 18.07.2025 | 63,42 | 63,42 | 61,97 | 62,23 | -0,99% | 304.659,00 |
| 17.07.2025 | 62,10 | 63,03 | 62,10 | 62,85 | 0,83% | 274.296,00 |
| 16.07.2025 | 62,86 | 63,04 | 61,58 | 62,33 | -0,75% | 244.052,00 |
| 15.07.2025 | 64,24 | 64,53 | 62,70 | 62,80 | -1,81% | 330.841,00 |
| 14.07.2025 | 63,19 | 63,97 | 62,54 | 63,96 | 0,68% | 288.100,00 |
| 11.07.2025 | 63,86 | 63,94 | 62,62 | 63,53 | -1,20% | 311.965,00 |
| 10.07.2025 | 64,49 | 65,05 | 64,21 | 64,30 | -0,37% | 305.357,00 |
| 09.07.2025 | 64,14 | 64,54 | 63,13 | 64,54 | 0,80% | 396.916,00 |
| 08.07.2025 | 64,70 | 64,74 | 63,74 | 64,03 | -0,23% | 324.839,00 |
| 07.07.2025 | 65,11 | 65,72 | 63,85 | 64,18 | -1,79% | 343.343,00 |
| 03.07.2025 | 65,50 | 66,26 | 65,17 | 65,35 | -0,61% | 151.455,00 |
| 02.07.2025 | 64,62 | 65,86 | 64,27 | 65,75 | 1,97% | 428.673,00 |
| 01.07.2025 | 62,91 | 64,93 | 62,91 | 64,48 | 1,32% | 323.995,00 |
| 30.06.2025 | 63,81 | 63,99 | 62,91 | 63,64 | -0,27% | 274.708,00 |
| 27.06.2025 | 63,02 | 64,27 | 63,02 | 63,81 | 1,17% | 825.796,00 |
| 26.06.2025 | 62,16 | 63,08 | 61,20 | 63,07 | 2,80% | 418.078,00 |
| 25.06.2025 | 70,23 | 70,91 | 60,05 | 61,35 | 2,00% | 950.454,00 |
| 24.06.2025 | 59,83 | 60,82 | 59,34 | 60,15 | 1,60% | 523.515,00 |
| 23.06.2025 | 58,00 | 59,28 | 57,63 | 59,20 | 1,40% | 248.971,00 |
| 20.06.2025 | 59,43 | 59,43 | 58,06 | 58,38 | -0,80% | 345.292,00 |
| 18.06.2025 | 58,98 | 59,85 | 58,85 | 58,85 | -0,37% | 148.413,00 |