65,840$
-1,07%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 65,18 | 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 |
| 22.05.2025 | 58,43 | 58,44 | 57,67 | 57,87 | -1,45% | 226.683,00 |
| 21.05.2025 | 59,12 | 59,52 | 58,43 | 58,72 | -2,17% | 167.063,00 |
| 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% | 161.906,00 |
| 14.05.2025 | 61,07 | 61,07 | 59,39 | 59,54 | -2,87% | 367.767,00 |
| 13.05.2025 | 60,81 | 61,71 | 60,41 | 61,30 | 1,34% | 344.038,00 |
| 12.05.2025 | 59,87 | 60,83 | 59,26 | 60,49 | 4,04% | 324.402,00 |
| 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% | 387.189,00 |
| 07.05.2025 | 56,20 | 56,77 | 55,70 | 56,67 | 0,93% | 377.095,00 |
| 06.05.2025 | 54,67 | 56,25 | 54,08 | 56,15 | 1,74% | 352.706,00 |
| 05.05.2025 | 53,15 | 55,55 | 53,15 | 55,19 | 6,16% | 410.466,00 |
| 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% | 233.684,00 |
| 30.04.2025 | 49,79 | 50,71 | 48,44 | 50,63 | 0,36% | 253.418,00 |
| 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% | 191.587,00 |
| 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% | 209.308,00 |
| 23.04.2025 | 48,99 | 49,85 | 47,77 | 47,87 | 0,13% | 274.098,00 |
| 22.04.2025 | 46,44 | 47,92 | 46,17 | 47,81 | 2,97% | 311.311,00 |
| 21.04.2025 | 47,24 | 47,24 | 45,86 | 46,43 | -2,03% | 259.742,00 |
| 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% | 213.329,00 |
| 15.04.2025 | 47,33 | 48,08 | 47,15 | 47,59 | 0,36% | 397.852,00 |
| 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% | 443.151,00 |
| 08.04.2025 | 46,94 | 46,94 | 43,62 | 44,09 | -3,50% | 660.560,00 |