56,150€
-1,32%
Echtzeit-Aktienkurs Worthington Industries Inc.
Bid:
Ask:
Aktienkurse zur Worthington Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 56,10 | 56,20 | 56,10 | 56,15 | -1,32% | - |
| 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% | - |
| 28.05.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 3,05% | - |
| 27.05.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 0,39% | - |
| 26.05.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,59% | - |
| 23.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,35% | - |
| 22.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,43% | - |
| 21.05.2025 | 52,75 | 52,75 | 52,45 | 52,45 | -1,22% | 100,00 |
| 20.05.2025 | 53,10 | 53,10 | 53,10 | 53,10 | 0,09% | - |
| 19.05.2025 | 53,05 | 53,05 | 53,05 | 53,05 | 0,76% | - |
| 16.05.2025 | 52,65 | 52,65 | 52,65 | 52,65 | -0,47% | - |
| 15.05.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -3,11% | - |
| 14.05.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,49% | - |
| 13.05.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 3,16% | - |
| 12.05.2025 | 52,15 | 52,15 | 52,15 | 52,15 | 0,87% | - |
| 09.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 2,99% | - |
| 08.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,58% | - |
| 07.05.2025 | 49,42 | 49,42 | 49,42 | 49,42 | 1,60% | - |
| 06.05.2025 | 48,64 | 48,64 | 48,64 | 48,64 | 6,62% | - |
| 05.05.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 1,20% | - |
| 02.05.2025 | 45,08 | 45,08 | 45,08 | 45,08 | 1,90% | - |
| 30.04.2025 | 44,24 | 44,24 | 44,24 | 44,24 | 1,05% | - |
| 29.04.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,51% | - |
| 28.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 0,00% | - |
| 25.04.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 3,66% | - |
| 24.04.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -0,66% | - |
| 23.04.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 5,38% | - |
| 22.04.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -3,23% | - |
| 17.04.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -0,19% | - |
| 16.04.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -0,29% | - |
| 15.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,00% | - |
| 14.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,58% | - |
| 11.04.2025 | 41,44 | 41,44 | 41,44 | 41,44 | -4,25% | - |
| 10.04.2025 | 43,28 | 43,28 | 43,28 | 43,28 | 10,58% | - |