55,275€
14,73%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 54,90 | 55,25 | 54,65 | 55,23 | 0,96% | - |
| 01.07.2025 | 54,00 | 54,90 | 52,88 | 54,70 | 13,53% | - |
| 06.05.2025 | 48,18 | 48,18 | 48,18 | 48,18 | 19,43% | - |
| 22.04.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 1,82% | - |
| 09.04.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 6,68% | - |
| 07.03.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 0,27% | - |
| 05.03.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -8,81% | - |
| 20.01.2025 | 40,62 | 40,62 | 40,62 | 40,62 | 5,45% | - |
| 08.01.2025 | 38,52 | 38,52 | 38,52 | 38,52 | 1,48% | - |
| 15.11.2024 | 37,96 | 37,96 | 37,96 | 37,96 | -4,67% | - |
| 12.11.2024 | 39,82 | 39,82 | 39,82 | 39,82 | 9,64% | - |
| 15.10.2024 | 36,32 | 36,32 | 36,32 | 36,32 | -5,42% | - |
| 10.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,41% | - |
| 09.09.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -0,16% | - |
| 05.09.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -4,88% | - |
| 05.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -6,24% | - |
| 02.08.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -5,29% | - |
| 01.08.2024 | 45,72 | 45,72 | 45,72 | 45,72 | 0,26% | - |
| 31.07.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,38% | - |
| 29.07.2024 | 46,24 | 46,24 | 46,24 | 46,24 | 4,57% | - |
| 25.07.2024 | 44,22 | 44,22 | 44,22 | 44,22 | -1,21% | - |
| 19.07.2024 | 44,76 | 44,76 | 44,76 | 44,76 | 0,54% | - |
| 18.07.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -1,02% | - |
| 17.07.2024 | 44,98 | 44,98 | 44,98 | 44,98 | 6,44% | - |
| 12.07.2024 | 42,26 | 42,26 | 42,26 | 42,26 | 7,04% | - |
| 10.07.2024 | 39,48 | 39,48 | 39,48 | 39,48 | -9,32% | - |
| 01.07.2024 | 43,54 | 43,54 | 43,54 | 43,54 | 0,32% | - |
| 28.06.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -8,21% | - |
| 25.06.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 1,24% | - |
| 24.06.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -4,11% | - |
| 14.06.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 1,67% | - |
| 13.06.2024 | 47,90 | 47,90 | 47,90 | 47,90 | -0,37% | - |
| 12.06.2024 | 48,08 | 48,08 | 48,08 | 48,08 | -2,59% | - |
| 06.06.2024 | 49,36 | 49,36 | 49,36 | 49,36 | 4,00% | - |
| 05.06.2024 | 47,46 | 47,46 | 47,46 | 47,46 | -8,99% | - |
| 03.06.2024 | 52,15 | 52,15 | 52,15 | 52,15 | 0,77% | - |
| 31.05.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,96% | - |
| 27.05.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -1,69% | - |
| 21.05.2024 | 53,15 | 53,15 | 53,15 | 53,15 | -2,21% | - |
| 17.05.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -0,55% | - |
| 16.05.2024 | 54,65 | 54,65 | 54,65 | 54,65 | 0,18% | - |
| 13.05.2024 | 54,55 | 54,55 | 54,55 | 54,55 | 0,18% | - |
| 03.05.2024 | 54,45 | 54,45 | 54,45 | 54,45 | 1,40% | - |
| 02.05.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -0,83% | - |
| 30.04.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,46% | - |
| 29.04.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 1,68% | - |
| 26.04.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 25.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,35% | - |
| 19.04.2024 | 53,25 | 53,25 | 53,25 | 53,25 | -1,93% | - |
| 18.04.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,28% | - |
| 17.04.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -0,09% | - |
| 16.04.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,28% | - |
| 15.04.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -1,90% | - |
| 12.04.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,91% | - |
| 11.04.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -1,52% | - |
| 10.04.2024 | 55,75 | 55,75 | 55,75 | 55,75 | -0,62% | - |
| 09.04.2024 | 56,10 | 56,10 | 56,10 | 56,10 | -0,80% | - |
| 08.04.2024 | 56,55 | 56,55 | 56,55 | 56,55 | -4,31% | - |
| 25.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 2,34% | - |
| 20.03.2024 | 57,75 | 57,75 | 57,75 | 57,75 | -0,77% | - |
| 19.03.2024 | 58,20 | 58,20 | 58,20 | 58,20 | 3,28% | - |
| 15.03.2024 | 56,35 | 56,35 | 56,35 | 56,35 | -1,23% | - |
| 14.03.2024 | 57,05 | 57,05 | 57,05 | 57,05 | -1,89% | - |
| 08.03.2024 | 58,15 | 58,15 | 58,15 | 58,15 | 1,04% | - |
| 07.03.2024 | 57,55 | 57,55 | 57,55 | 57,55 | -0,17% | - |
| 06.03.2024 | 57,65 | 57,65 | 57,65 | 57,65 | 0,70% | - |
| 05.03.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -0,17% | - |
| 04.03.2024 | 57,35 | 57,35 | 57,35 | 57,35 | 0,26% | - |
| 23.02.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 0,44% | - |
| 22.02.2024 | 56,95 | 56,95 | 56,95 | 56,95 | -0,96% | - |
| 21.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,70% | - |
| 20.02.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -0,44% | - |
| 19.02.2024 | 57,35 | 57,35 | 57,35 | 57,35 | -0,61% | - |
| 16.02.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 7,25% | - |
| 09.02.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 1,80% | - |
| 07.02.2024 | 52,85 | 52,85 | 52,85 | 52,85 | -1,03% | - |
| 06.02.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 02.02.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 5,49% | - |
| 26.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,20% | - |
| 24.01.2024 | 49,42 | 49,42 | 49,42 | 49,42 | 0,53% | - |
| 23.01.2024 | 49,16 | 49,16 | 49,16 | 49,16 | -1,40% | - |
| 22.01.2024 | 49,86 | 49,86 | 49,86 | 49,86 | 3,70% | - |
| 18.01.2024 | 48,08 | 48,08 | 48,08 | 48,08 | -0,46% | - |
| 17.01.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,83% | - |
| 16.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,08% | - |
| 15.01.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,24% | - |
| 12.01.2024 | 49,36 | 49,36 | 49,36 | 49,36 | -2,93% | - |
| 09.01.2024 | 50,85 | 50,85 | 50,85 | 50,85 | 0,39% | - |
| 04.01.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -1,65% | - |
| 03.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 02.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,38% | - |
| 29.12.2023 | 52,20 | 52,20 | 52,20 | 52,20 | -0,67% | - |
| 27.12.2023 | 52,55 | 52,55 | 52,55 | 52,55 | 2,44% | - |
| 15.12.2023 | 51,30 | 51,30 | 51,30 | 51,30 | 4,27% | - |
| 13.12.2023 | 49,20 | 49,20 | 49,20 | 49,20 | 2,37% | - |
| 12.12.2023 | 48,06 | 48,06 | 48,06 | 48,06 | 1,56% | - |
| 11.12.2023 | 47,32 | 47,32 | 47,32 | 47,32 | 24,53% | - |
| 01.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -5,02% | - |
| 30.11.2023 | 40,01 | 40,01 | 40,01 | 40,01 | 2,20% | - |
| 29.11.2023 | 39,15 | 39,15 | 39,15 | 39,15 | 2,67% | - |