49,330€
3,81%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,28 | 49,98 | 49,19 | 49,22 | 3,58% | - |
| 14.10.2025 | 47,52 | 47,52 | 47,52 | 47,52 | -0,59% | - |
| 13.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,71% | - |
| 10.10.2025 | 48,12 | 48,14 | 48,12 | 48,14 | -0,78% | 50,00 |
| 09.10.2025 | 48,52 | 48,52 | 48,52 | 48,52 | 2,02% | - |
| 08.10.2025 | 47,56 | 47,56 | 47,56 | 47,56 | 0,63% | - |
| 07.10.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -0,08% | - |
| 06.10.2025 | 47,30 | 47,30 | 47,30 | 47,30 | -0,80% | - |
| 03.10.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 1,53% | - |
| 02.10.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 0,26% | - |
| 01.10.2025 | 46,84 | 46,84 | 46,84 | 46,84 | 0,69% | - |
| 30.09.2025 | 46,52 | 46,52 | 46,52 | 46,52 | 0,26% | - |
| 29.09.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 3,11% | - |
| 26.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,66% | - |
| 25.09.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -10,65% | - |
| 24.09.2025 | 50,60 | 50,70 | 50,60 | 50,70 | -1,84% | 11,00 |
| 23.09.2025 | 51,65 | 51,65 | 51,65 | 51,65 | -0,29% | - |
| 22.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -2,63% | - |
| 19.09.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 2,41% | - |
| 18.09.2025 | 51,95 | 51,95 | 51,95 | 51,95 | 0,48% | - |
| 17.09.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -4,17% | - |
| 16.09.2025 | 53,95 | 53,95 | 53,95 | 53,95 | -0,64% | - |
| 15.09.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -2,60% | 3,00 |
| 12.09.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 1,09% | - |
| 11.09.2025 | 55,15 | 55,15 | 55,15 | 55,15 | 2,04% | - |
| 10.09.2025 | 54,05 | 54,05 | 54,05 | 54,05 | -1,73% | - |
| 09.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 08.09.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,18% | - |
| 05.09.2025 | 56,00 | 56,00 | 55,40 | 55,40 | 0,36% | 196,00 |
| 04.09.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,09% | - |
| 03.09.2025 | 55,25 | 55,25 | 55,25 | 55,25 | -1,52% | - |
| 02.09.2025 | 56,10 | 56,10 | 56,10 | 56,10 | 0,18% | - |
| 01.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,58% | - |
| 29.08.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -1,56% | - |
| 28.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,61% | - |
| 27.08.2025 | 57,45 | 57,45 | 57,45 | 57,45 | 0,35% | - |
| 26.08.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 0,09% | - |
| 25.08.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 3,53% | - |
| 22.08.2025 | 55,25 | 55,25 | 55,25 | 55,25 | -0,09% | - |
| 21.08.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,51% | - |
| 20.08.2025 | 56,15 | 56,15 | 56,15 | 56,15 | 0,72% | - |
| 19.08.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 1,00% | - |
| 18.08.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,63% | - |
| 15.08.2025 | 55,55 | 55,55 | 55,55 | 55,55 | -2,71% | - |
| 14.08.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 2,88% | - |
| 13.08.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 3,06% | - |
| 12.08.2025 | 53,85 | 53,85 | 53,85 | 53,85 | -0,19% | - |
| 11.08.2025 | 54,10 | 54,10 | 53,95 | 53,95 | -0,64% | - |
| 08.08.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,09% | - |
| 07.08.2025 | 54,25 | 54,25 | 54,25 | 54,25 | -0,46% | - |
| 06.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,74% | - |
| 05.08.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 2,08% | - |
| 04.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,03% | - |
| 01.08.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -0,09% | - |
| 31.07.2025 | 54,15 | 54,15 | 54,15 | 54,15 | 1,40% | - |
| 30.07.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,75% | - |
| 29.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,05% | - |
| 28.07.2025 | 52,45 | 52,45 | 52,45 | 52,45 | -1,41% | - |
| 25.07.2025 | 52,85 | 53,20 | 52,85 | 53,20 | -0,37% | 180,00 |
| 24.07.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,47% | - |
| 23.07.2025 | 53,15 | 53,15 | 53,15 | 53,15 | 0,19% | - |
| 22.07.2025 | 53,05 | 53,05 | 53,05 | 53,05 | -0,66% | - |
| 21.07.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,20% | - |
| 18.07.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 0,84% | - |
| 17.07.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,20% | - |
| 16.07.2025 | 53,90 | 54,25 | 53,90 | 54,25 | -0,82% | 20,00 |
| 15.07.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 1,02% | - |
| 14.07.2025 | 54,15 | 54,15 | 54,15 | 54,15 | -1,37% | - |
| 11.07.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,00% | - |
| 10.07.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,64% | - |
| 09.07.2025 | 54,55 | 54,55 | 54,55 | 54,55 | -0,09% | - |
| 08.07.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -1,00% | - |
| 07.07.2025 | 55,15 | 55,15 | 55,15 | 55,15 | -0,45% | - |
| 04.07.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,45% | - |
| 03.07.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 1,92% | - |
| 02.07.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,30% | - |
| 01.07.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,83% | - |
| 30.06.2025 | 54,10 | 54,35 | 54,10 | 54,35 | 0,00% | 38,00 |
| 27.06.2025 | 53,85 | 54,35 | 53,85 | 54,35 | 3,72% | 75,00 |
| 26.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -8,47% | - |
| 25.06.2025 | 57,25 | 57,25 | 57,25 | 57,25 | 11,38% | - |
| 24.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 1,58% | - |
| 23.06.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,78% | - |
| 20.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,58% | - |
| 19.06.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 0,10% | - |
| 18.06.2025 | 51,25 | 51,25 | 51,25 | 51,25 | -0,58% | - |
| 17.06.2025 | 51,55 | 51,55 | 51,55 | 51,55 | 0,00% | - |
| 16.06.2025 | 51,55 | 51,55 | 51,55 | 51,55 | -0,10% | - |
| 13.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -1,99% | - |
| 12.06.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -1,31% | - |
| 11.06.2025 | 53,35 | 53,35 | 53,35 | 53,35 | 0,28% | - |
| 10.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 1,24% | - |
| 09.06.2025 | 52,55 | 52,55 | 52,55 | 52,55 | 1,45% | - |
| 06.06.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,58% | - |
| 05.06.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,57% | - |
| 04.06.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,85% | - |
| 03.06.2025 | 51,45 | 51,45 | 51,45 | 51,45 | -0,39% | - |
| 02.06.2025 | 51,65 | 51,65 | 51,65 | 51,65 | -0,77% | - |
| 30.05.2025 | 52,05 | 52,05 | 52,05 | 52,05 | -1,61% | - |
| 29.05.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 0,86% | - |