57,340$
0,26%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 57,59 | 57,88 | 57,07 | 57,34 | 0,26% | 24.245,00 |
| 14.10.2025 | 54,79 | 57,64 | 54,79 | 57,19 | 3,12% | 207.886,00 |
| 13.10.2025 | 55,34 | 55,86 | 55,04 | 55,46 | 0,76% | 165.468,00 |
| 10.10.2025 | 55,94 | 55,99 | 54,72 | 55,04 | -1,18% | 192.389,00 |
| 09.10.2025 | 56,50 | 56,61 | 55,55 | 55,70 | -1,45% | 182.269,00 |
| 08.10.2025 | 55,61 | 56,54 | 55,17 | 56,52 | 1,95% | 221.101,00 |
| 07.10.2025 | 55,04 | 55,52 | 54,65 | 55,44 | 0,07% | 219.115,00 |
| 06.10.2025 | 55,67 | 55,86 | 55,07 | 55,40 | -0,38% | 224.547,00 |
| 03.10.2025 | 56,20 | 56,59 | 55,43 | 55,61 | -0,52% | 28.950,00 |
| 02.10.2025 | 55,15 | 56,03 | 55,03 | 55,90 | 1,27% | 340.460,00 |
| 01.10.2025 | 55,69 | 55,79 | 54,84 | 55,20 | -0,52% | 237.932,00 |
| 30.09.2025 | 55,00 | 55,86 | 54,56 | 55,49 | 1,39% | 345.809,00 |
| 29.09.2025 | 54,76 | 55,23 | 54,39 | 54,73 | 0,61% | 398.348,00 |
| 26.09.2025 | 52,95 | 54,88 | 52,57 | 54,40 | 3,05% | 833.532,00 |
| 25.09.2025 | 51,99 | 53,44 | 51,38 | 52,79 | -0,94% | 760.164,00 |
| 24.09.2025 | 55,27 | 55,50 | 50,55 | 53,29 | -11,57% | 1.143.904,00 |
| 23.09.2025 | 61,88 | 61,88 | 60,06 | 60,26 | -1,26% | 421.394,00 |
| 22.09.2025 | 60,80 | 61,48 | 60,50 | 61,03 | -0,05% | 206.129,00 |
| 19.09.2025 | 62,53 | 62,53 | 60,72 | 61,06 | -2,69% | 582.263,00 |
| 18.09.2025 | 61,30 | 63,08 | 60,89 | 62,75 | 2,77% | 286.179,00 |
| 17.09.2025 | 61,66 | 63,01 | 61,05 | 61,06 | -0,67% | 257.650,00 |
| 16.09.2025 | 63,56 | 63,69 | 61,27 | 61,47 | -3,65% | 208.352,00 |
| 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 | 64,57 | 65,50 | 64,36 | 65,36 | 1,60% | 176.164,00 |
| 03.09.2025 | 64,27 | 64,79 | 63,91 | 64,33 | -0,19% | 185.474,00 |
| 02.09.2025 | 64,74 | 65,41 | 64,30 | 64,45 | -2,05% | 178.442,00 |
| 29.08.2025 | 66,87 | 67,22 | 65,42 | 65,80 | -1,13% | 143.548,00 |
| 28.08.2025 | 67,80 | 67,80 | 66,36 | 66,55 | -1,25% | 129.393,00 |
| 27.08.2025 | 66,81 | 67,52 | 66,55 | 67,39 | 0,76% | 153.259,00 |
| 26.08.2025 | 66,50 | 67,33 | 66,46 | 66,88 | 0,21% | 247.977,00 |
| 25.08.2025 | 66,90 | 67,31 | 66,56 | 66,74 | -0,46% | 180.614,00 |
| 22.08.2025 | 64,69 | 67,28 | 64,58 | 67,05 | 4,50% | 203.351,00 |
| 21.08.2025 | 63,88 | 64,70 | 63,88 | 64,16 | -0,50% | 135.599,00 |
| 20.08.2025 | 65,25 | 65,61 | 64,39 | 64,48 | -1,62% | 156.426,00 |
| 19.08.2025 | 65,13 | 65,99 | 65,13 | 65,54 | 0,64% | 102.642,00 |
| 18.08.2025 | 65,15 | 65,18 | 64,69 | 65,12 | 0,37% | 125.528,00 |
| 15.08.2025 | 65,10 | 65,45 | 64,38 | 64,88 | 0,05% | 252.786,00 |
| 14.08.2025 | 66,39 | 66,40 | 64,72 | 64,85 | -3,19% | 176.851,00 |
| 13.08.2025 | 65,35 | 67,10 | 64,91 | 66,99 | 3,05% | 324.450,00 |
| 12.08.2025 | 63,08 | 65,03 | 62,90 | 65,01 | 3,70% | 164.959,00 |
| 11.08.2025 | 63,38 | 63,38 | 62,11 | 62,69 | -0,82% | 210.586,00 |
| 08.08.2025 | 63,73 | 64,23 | 63,12 | 63,21 | -0,19% | 194.901,00 |
| 07.08.2025 | 63,70 | 64,06 | 63,13 | 63,33 | -0,02% | 158.302,00 |
| 06.08.2025 | 63,28 | 63,62 | 62,63 | 63,34 | 0,51% | 220.108,00 |
| 05.08.2025 | 62,90 | 63,64 | 62,59 | 63,02 | 0,54% | 246.356,00 |
| 04.08.2025 | 61,76 | 62,73 | 61,53 | 62,68 | 1,90% | 195.807,00 |
| 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% | 213.121,00 |
| 28.07.2025 | 61,35 | 61,46 | 60,50 | 61,45 | -0,34% | 282.883,00 |
| 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% | 305.498,00 |
| 23.07.2025 | 62,91 | 63,24 | 62,08 | 63,05 | 1,01% | 235.503,00 |
| 22.07.2025 | 62,09 | 63,04 | 61,76 | 62,42 | 0,47% | 232.736,00 |
| 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% | 274.261,00 |
| 16.07.2025 | 63,04 | 63,04 | 61,58 | 62,33 | -0,75% | 244.042,00 |
| 15.07.2025 | 64,06 | 64,53 | 62,70 | 62,80 | -1,81% | 326.755,00 |
| 14.07.2025 | 63,20 | 63,97 | 62,54 | 63,96 | 0,68% | 284.985,00 |
| 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% | 304.742,00 |
| 09.07.2025 | 63,78 | 64,54 | 63,13 | 64,54 | 0,80% | 352.514,00 |
| 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% | 342.959,00 |
| 03.07.2025 | 65,50 | 66,26 | 65,17 | 65,35 | -0,61% | 151.455,00 |
| 02.07.2025 | 64,57 | 65,86 | 64,27 | 65,75 | 1,97% | 288.673,00 |
| 01.07.2025 | 63,49 | 64,93 | 62,91 | 64,48 | 1,32% | 323.156,00 |
| 30.06.2025 | 63,95 | 63,99 | 62,91 | 63,64 | -0,27% | 274.264,00 |
| 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% | 950.167,00 |
| 24.06.2025 | 59,55 | 60,82 | 59,34 | 60,15 | 1,60% | 493.442,00 |
| 23.06.2025 | 57,81 | 59,28 | 57,63 | 59,20 | 1,40% | 247.430,00 |
| 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% | 162.909,00 |
| 16.06.2025 | 60,40 | 60,72 | 59,40 | 59,74 | 0,08% | 150.632,00 |
| 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% | 151.378,00 |
| 11.06.2025 | 61,24 | 61,63 | 60,66 | 60,91 | -0,29% | 165.852,00 |
| 10.06.2025 | 61,02 | 61,31 | 60,61 | 61,09 | 0,49% | 149.984,00 |
| 09.06.2025 | 60,73 | 61,11 | 60,29 | 60,79 | 0,93% | 156.005,00 |
| 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% | 160.737,00 |
| 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% | 148.002,00 |
| 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% | 204.276,00 |
| 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% | 196.455,00 |
| 23.05.2025 | 56,88 | 57,77 | 56,88 | 57,59 | -0,48% | 155.878,00 |