61,489$
-0,78%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 61,38 | 61,78 | 60,15 | 61,51 | -0,74% | 203.107,00 |
| 31.07.2025 | 61,78 | 62,11 | 61,32 | 61,97 | 0,08% | 189.851,00 |
| 30.07.2025 | 61,70 | 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 | 61,35 | 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 | 62,66 | 62,89 | 62,15 | 62,21 | -1,33% | 305.499,00 |
| 23.07.2025 | 62,91 | 63,24 | 62,08 | 63,05 | 1,01% | 235.588,00 |
| 22.07.2025 | 62,09 | 63,04 | 61,76 | 62,42 | 0,47% | 232.759,00 |
| 21.07.2025 | 62,66 | 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 | 62,24 | 63,03 | 62,10 | 62,85 | 0,83% | 274.296,00 |
| 16.07.2025 | 63,04 | 63,04 | 61,58 | 62,33 | -0,75% | 244.052,00 |
| 15.07.2025 | 64,06 | 64,53 | 62,70 | 62,80 | -1,81% | 330.841,00 |
| 14.07.2025 | 63,20 | 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 | 64,50 | 65,05 | 64,21 | 64,30 | -0,37% | 305.357,00 |
| 09.07.2025 | 63,78 | 64,54 | 63,13 | 64,54 | 0,80% | 396.916,00 |
| 08.07.2025 | 64,46 | 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 | 65,18 | 65,35 | -0,61% | 151.455,00 |
| 02.07.2025 | 64,57 | 65,86 | 64,27 | 65,75 | 1,97% | 428.673,00 |
| 01.07.2025 | 63,49 | 64,93 | 62,91 | 64,48 | 1,32% | 323.995,00 |
| 30.06.2025 | 63,95 | 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 | 59,55 | 60,82 | 59,34 | 60,15 | 1,60% | 523.515,00 |
| 23.06.2025 | 57,81 | 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 |
| 17.06.2025 | 59,38 | 59,80 | 58,83 | 59,07 | -1,12% | 207.309,00 |
| 16.06.2025 | 60,40 | 60,72 | 59,40 | 59,74 | 0,08% | 152.698,00 |
| 13.06.2025 | 59,88 | 60,21 | 59,41 | 59,69 | -1,18% | 150.257,00 |
| 12.06.2025 | 60,48 | 60,99 | 60,14 | 60,40 | -0,84% | 153.284,00 |
| 11.06.2025 | 61,24 | 61,63 | 60,66 | 60,91 | -0,29% | 168.949,00 |
| 10.06.2025 | 61,02 | 61,31 | 60,61 | 61,09 | 0,49% | 161.473,00 |
| 09.06.2025 | 60,73 | 61,11 | 60,29 | 60,79 | 0,93% | 209.163,00 |
| 06.06.2025 | 60,25 | 60,56 | 59,86 | 60,23 | 1,55% | 289.593,00 |
| 05.06.2025 | 59,58 | 59,98 | 59,19 | 59,31 | -0,47% | 161.242,00 |
| 04.06.2025 | 59,78 | 60,22 | 59,57 | 59,59 | -0,32% | 233.645,00 |
| 03.06.2025 | 59,05 | 60,02 | 58,81 | 59,78 | 1,43% | 148.598,00 |
| 02.06.2025 | 59,10 | 59,25 | 58,21 | 58,94 | 0,05% | 205.623,00 |
| 30.05.2025 | 58,79 | 59,15 | 57,96 | 58,91 | -0,42% | 256.244,00 |
| 29.05.2025 | 59,45 | 59,61 | 58,54 | 59,16 | 0,39% | 204.347,00 |
| 28.05.2025 | 59,34 | 59,46 | 58,78 | 58,93 | -0,96% | 166.164,00 |
| 27.05.2025 | 57,98 | 59,64 | 57,74 | 59,50 | 3,32% | 196.591,00 |
| 23.05.2025 | 56,88 | 57,77 | 56,88 | 57,59 | -0,48% | 155.878,00 |
| 22.05.2025 | 58,03 | 58,44 | 57,67 | 57,87 | -1,45% | 226.683,00 |
| 21.05.2025 | 59,12 | 59,52 | 58,43 | 58,72 | -2,17% | 167.068,00 |
| 20.05.2025 | 59,63 | 60,25 | 59,62 | 60,02 | 0,30% | 272.677,00 |
| 19.05.2025 | 58,86 | 59,94 | 58,84 | 59,84 | 0,17% | 201.759,00 |
| 16.05.2025 | 59,24 | 60,05 | 59,05 | 59,74 | 0,91% | 206.357,00 |
| 15.05.2025 | 59,30 | 59,64 | 58,65 | 59,20 | -0,57% | 162.106,00 |
| 14.05.2025 | 61,07 | 61,07 | 59,39 | 59,54 | -2,87% | 367.871,00 |
| 13.05.2025 | 60,81 | 61,71 | 60,41 | 61,30 | 1,34% | 344.039,00 |
| 12.05.2025 | 59,87 | 60,83 | 59,26 | 60,49 | 4,04% | 337.923,00 |
| 09.05.2025 | 58,01 | 58,38 | 57,67 | 58,14 | -0,14% | 223.163,00 |
| 08.05.2025 | 57,05 | 58,53 | 56,94 | 58,22 | 2,74% | 387.200,00 |
| 07.05.2025 | 56,20 | 56,77 | 55,70 | 56,67 | 0,93% | 395.325,00 |
| 06.05.2025 | 54,67 | 56,25 | 54,08 | 56,15 | 1,74% | 352.832,00 |
| 05.05.2025 | 53,15 | 55,55 | 53,15 | 55,19 | 6,16% | 410.867,00 |
| 02.05.2025 | 51,53 | 52,54 | 51,53 | 51,99 | 1,64% | 232.323,00 |
| 01.05.2025 | 50,59 | 51,37 | 50,59 | 51,15 | 1,03% | 336.032,00 |
| 30.04.2025 | 50,13 | 50,71 | 48,44 | 50,63 | 0,36% | 254.843,00 |
| 29.04.2025 | 49,37 | 50,64 | 49,37 | 50,45 | 0,94% | 173.592,00 |
| 28.04.2025 | 50,00 | 50,41 | 49,52 | 49,98 | 0,46% | 191.588,00 |
| 25.04.2025 | 49,22 | 49,76 | 48,81 | 49,75 | 0,57% | 231.164,00 |
| 24.04.2025 | 48,30 | 49,64 | 48,04 | 49,47 | 3,34% | 209.472,00 |
| 23.04.2025 | 48,99 | 49,85 | 47,77 | 47,87 | 0,13% | 275.097,00 |
| 22.04.2025 | 46,44 | 47,92 | 46,17 | 47,81 | 2,97% | 334.848,00 |
| 21.04.2025 | 47,24 | 47,24 | 45,86 | 46,43 | -2,03% | 260.374,00 |
| 17.04.2025 | 47,05 | 47,68 | 46,85 | 47,39 | 0,79% | 274.721,00 |
| 16.04.2025 | 47,32 | 47,80 | 46,53 | 47,02 | -1,20% | 238.529,00 |
| 15.04.2025 | 47,33 | 48,08 | 47,15 | 47,59 | 0,36% | 474.254,00 |
| 14.04.2025 | 47,92 | 47,92 | 46,88 | 47,42 | -0,17% | 243.912,00 |
| 11.04.2025 | 46,52 | 47,93 | 45,94 | 47,50 | 2,00% | 291.565,00 |
| 10.04.2025 | 46,88 | 47,30 | 45,73 | 46,57 | -2,29% | 420.766,00 |
| 09.04.2025 | 43,40 | 48,55 | 43,35 | 47,66 | 8,10% | 443.630,00 |
| 08.04.2025 | 46,94 | 46,94 | 43,62 | 44,09 | -3,50% | 660.806,00 |
| 07.04.2025 | 45,08 | 47,43 | 43,95 | 45,69 | -1,66% | 610.699,00 |
| 04.04.2025 | 46,37 | 46,95 | 44,69 | 46,46 | -3,35% | 504.256,00 |
| 03.04.2025 | 49,14 | 49,80 | 47,69 | 48,07 | -5,71% | 419.024,00 |
| 02.04.2025 | 49,99 | 51,08 | 49,49 | 50,98 | 1,21% | 364.545,00 |
| 01.04.2025 | 50,05 | 50,44 | 49,43 | 50,37 | 0,56% | 510.981,00 |
| 31.03.2025 | 49,83 | 50,88 | 49,68 | 50,09 | -0,77% | 559.424,00 |
| 28.03.2025 | 51,21 | 51,67 | 50,15 | 50,48 | -2,17% | 644.845,00 |
| 27.03.2025 | 51,10 | 52,26 | 50,08 | 51,60 | 0,16% | 796.662,00 |
| 26.03.2025 | 43,52 | 52,28 | 43,39 | 51,52 | 23,76% | 1.923.819,00 |
| 25.03.2025 | 41,00 | 41,79 | 40,85 | 41,63 | 1,46% | 517.835,00 |
| 24.03.2025 | 40,38 | 41,37 | 40,09 | 41,03 | 3,14% | 398.438,00 |
| 21.03.2025 | 40,85 | 41,33 | 39,05 | 39,78 | -3,66% | 2.787.389,00 |
| 20.03.2025 | 40,68 | 41,56 | 40,52 | 41,29 | 0,05% | 270.942,00 |
| 19.03.2025 | 40,99 | 41,42 | 40,55 | 41,27 | 0,90% | 283.599,00 |
| 18.03.2025 | 40,98 | 41,78 | 40,61 | 40,90 | -1,30% | 302.038,00 |
| 17.03.2025 | 40,49 | 41,49 | 40,37 | 41,44 | 1,57% | 306.291,00 |
| 14.03.2025 | 40,74 | 40,95 | 40,11 | 40,80 | 1,82% | 284.986,00 |
| 13.03.2025 | 40,53 | 40,81 | 39,43 | 40,07 | -0,67% | 295.004,00 |
| 12.03.2025 | 41,58 | 41,75 | 40,28 | 40,34 | -3,10% | 277.119,00 |
| 11.03.2025 | 41,19 | 41,81 | 40,85 | 41,63 | 1,26% | 394.674,00 |