16,203$
0,77%
Echtzeit-Aktienkurs Wabash National Corp
Bid:
Ask:
Aktienkurse zur Wabash National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 16,30 | 16,52 | 15,80 | 16,23 | 0,93% | 3.690.957,00 |
| 16.01.2025 | 16,00 | 16,13 | 15,44 | 16,08 | 0,56% | 862.595,00 |
| 15.01.2025 | 16,56 | 17,16 | 15,35 | 15,99 | -6,05% | 1.425.569,00 |
| 14.01.2025 | 16,82 | 17,09 | 16,72 | 17,02 | 1,31% | 342.542,00 |
| 13.01.2025 | 16,39 | 16,87 | 16,21 | 16,80 | 2,00% | 247.728,00 |
| 10.01.2025 | 16,64 | 16,64 | 16,18 | 16,47 | -2,20% | 650.277,00 |
| 08.01.2025 | 16,58 | 16,88 | 16,58 | 16,84 | 0,42% | 365.643,00 |
| 07.01.2025 | 17,43 | 17,55 | 16,62 | 16,77 | -2,95% | 617.114,00 |
| 06.01.2025 | 17,13 | 17,50 | 17,12 | 17,28 | 0,93% | 312.649,00 |
| 03.01.2025 | 17,11 | 17,24 | 16,86 | 17,12 | 0,71% | 286.038,00 |
| 02.01.2025 | 17,22 | 17,51 | 16,82 | 17,00 | -0,76% | 437.174,00 |
| 31.12.2024 | 17,19 | 17,49 | 17,05 | 17,13 | 0,06% | 301.786,00 |
| 30.12.2024 | 17,21 | 17,28 | 16,90 | 17,12 | -1,10% | 619.647,00 |
| 27.12.2024 | 17,44 | 17,69 | 17,10 | 17,31 | -1,20% | 250.826,00 |
| 26.12.2024 | 16,94 | 17,52 | 16,93 | 17,52 | 2,34% | 271.838,00 |
| 24.12.2024 | 16,78 | 17,12 | 16,78 | 17,12 | 1,66% | 183.389,00 |
| 23.12.2024 | 16,95 | 17,07 | 16,55 | 16,84 | -1,00% | 523.301,00 |
| 20.12.2024 | 16,95 | 17,58 | 16,95 | 17,01 | -0,53% | 3.056.799,00 |
| 19.12.2024 | 17,67 | 17,72 | 17,10 | 17,10 | -2,62% | 557.547,00 |
| 18.12.2024 | 18,42 | 18,88 | 17,49 | 17,56 | -3,89% | 454.972,00 |
| 17.12.2024 | 18,58 | 18,99 | 18,07 | 18,27 | -1,51% | 517.683,00 |
| 16.12.2024 | 18,51 | 19,09 | 18,45 | 18,55 | -0,27% | 604.243,00 |
| 13.12.2024 | 19,39 | 19,57 | 18,49 | 18,60 | -4,42% | 534.776,00 |
| 12.12.2024 | 20,16 | 20,16 | 19,46 | 19,46 | -3,18% | 253.172,00 |
| 11.12.2024 | 20,40 | 20,63 | 19,89 | 20,10 | -0,79% | 616.930,00 |
| 10.12.2024 | 19,57 | 20,47 | 19,57 | 20,26 | 2,58% | 365.312,00 |
| 09.12.2024 | 19,44 | 20,06 | 19,44 | 19,75 | 2,28% | 375.223,00 |
| 06.12.2024 | 19,43 | 19,68 | 19,05 | 19,31 | 0,10% | 355.685,00 |
| 05.12.2024 | 20,05 | 20,11 | 19,28 | 19,29 | -4,08% | 404.356,00 |
| 04.12.2024 | 19,61 | 20,27 | 19,61 | 20,11 | 2,34% | 360.864,00 |
| 03.12.2024 | 19,49 | 19,73 | 19,19 | 19,65 | 0,10% | 327.716,00 |
| 02.12.2024 | 19,78 | 19,82 | 19,20 | 19,63 | -1,01% | 561.523,00 |
| 29.11.2024 | 19,66 | 19,92 | 19,52 | 19,83 | 1,12% | 170.885,00 |
| 27.11.2024 | 19,79 | 20,06 | 19,46 | 19,61 | 0,46% | 321.591,00 |
| 26.11.2024 | 20,00 | 20,00 | 19,25 | 19,52 | -2,79% | 683.073,00 |
| 25.11.2024 | 19,53 | 20,27 | 19,53 | 20,08 | 3,99% | 613.150,00 |
| 22.11.2024 | 19,11 | 19,45 | 19,05 | 19,31 | 2,12% | 362.609,00 |
| 21.11.2024 | 18,56 | 19,01 | 18,45 | 18,91 | 2,55% | 323.135,00 |
| 20.11.2024 | 18,66 | 18,72 | 18,15 | 18,44 | -0,65% | 408.987,00 |
| 19.11.2024 | 18,65 | 18,83 | 18,40 | 18,56 | -2,47% | 511.525,00 |
| 18.11.2024 | 19,20 | 19,32 | 19,03 | 19,03 | -0,68% | 301.880,00 |
| 15.11.2024 | 19,44 | 19,59 | 19,09 | 19,16 | -0,98% | 330.671,00 |
| 14.11.2024 | 19,34 | 19,60 | 19,13 | 19,35 | 0,26% | 338.243,00 |
| 13.11.2024 | 19,66 | 19,87 | 19,27 | 19,30 | -1,98% | 413.992,00 |
| 12.11.2024 | 20,02 | 20,10 | 19,59 | 19,69 | -2,04% | 444.231,00 |
| 11.11.2024 | 19,93 | 20,17 | 19,66 | 20,10 | 1,46% | 404.107,00 |
| 08.11.2024 | 19,34 | 20,11 | 19,25 | 19,81 | 2,54% | 521.487,00 |
| 07.11.2024 | 19,12 | 19,58 | 18,91 | 19,32 | 0,78% | 470.913,00 |
| 06.11.2024 | 19,36 | 19,80 | 19,13 | 19,17 | 6,26% | 643.352,00 |
| 05.11.2024 | 17,63 | 18,15 | 17,54 | 18,04 | 1,52% | 299.580,00 |
| 04.11.2024 | 17,41 | 17,85 | 17,41 | 17,77 | 1,83% | 528.837,00 |
| 01.11.2024 | 17,51 | 17,69 | 17,30 | 17,45 | 0,06% | 571.177,00 |
| 31.10.2024 | 17,74 | 17,80 | 17,32 | 17,44 | -2,24% | 738.430,00 |
| 30.10.2024 | 17,91 | 18,54 | 17,83 | 17,84 | -0,45% | 564.902,00 |
| 29.10.2024 | 18,25 | 18,38 | 17,72 | 17,92 | -3,08% | 809.626,00 |
| 28.10.2024 | 18,02 | 18,75 | 17,80 | 18,49 | 2,84% | 821.639,00 |
| 25.10.2024 | 17,05 | 17,99 | 16,89 | 17,98 | 6,39% | 837.043,00 |
| 24.10.2024 | 16,97 | 17,33 | 15,94 | 16,90 | -0,94% | 1.187.097,00 |
| 23.10.2024 | 17,42 | 17,54 | 17,03 | 17,06 | -2,23% | 734.153,00 |
| 22.10.2024 | 17,59 | 17,61 | 17,29 | 17,45 | -1,30% | 439.907,00 |
| 21.10.2024 | 18,49 | 18,54 | 17,68 | 17,68 | -4,38% | 400.251,00 |
| 18.10.2024 | 18,76 | 18,80 | 18,44 | 18,49 | -1,12% | 833.452,00 |
| 17.10.2024 | 18,83 | 19,00 | 18,62 | 18,70 | -1,06% | 411.335,00 |
| 16.10.2024 | 18,41 | 18,98 | 18,27 | 18,90 | 3,00% | 445.449,00 |
| 15.10.2024 | 18,44 | 18,90 | 18,35 | 18,35 | -0,92% | 354.196,00 |
| 14.10.2024 | 18,52 | 18,74 | 18,26 | 18,52 | -0,64% | 303.410,00 |
| 11.10.2024 | 18,16 | 18,71 | 18,15 | 18,64 | 2,70% | 308.743,00 |
| 10.10.2024 | 18,14 | 18,20 | 17,84 | 18,15 | -0,77% | 402.404,00 |
| 09.10.2024 | 18,26 | 18,53 | 18,22 | 18,29 | 0,27% | 279.768,00 |
| 08.10.2024 | 18,05 | 18,31 | 17,68 | 18,24 | 1,00% | 315.998,00 |
| 07.10.2024 | 18,03 | 18,10 | 17,84 | 18,06 | -0,39% | 278.705,00 |
| 04.10.2024 | 18,58 | 18,66 | 17,99 | 18,13 | -0,71% | 294.144,00 |
| 03.10.2024 | 18,17 | 18,30 | 18,00 | 18,26 | 0,61% | 422.687,00 |
| 02.10.2024 | 18,66 | 18,91 | 18,14 | 18,15 | -3,04% | 554.945,00 |
| 01.10.2024 | 19,07 | 19,07 | 18,69 | 18,72 | -2,45% | 311.272,00 |
| 30.09.2024 | 18,95 | 19,24 | 18,86 | 19,19 | 0,47% | 420.447,00 |
| 27.09.2024 | 19,22 | 19,57 | 18,92 | 19,10 | 1,06% | 253.868,00 |
| 26.09.2024 | 18,89 | 19,45 | 18,84 | 18,90 | 1,67% | 409.386,00 |
| 25.09.2024 | 19,08 | 19,10 | 18,46 | 18,59 | -2,41% | 731.224,00 |
| 24.09.2024 | 19,50 | 19,53 | 19,05 | 19,05 | -1,70% | 397.336,00 |
| 23.09.2024 | 19,61 | 19,70 | 19,17 | 19,38 | 0,00% | 803.448,00 |
| 20.09.2024 | 19,73 | 19,76 | 19,19 | 19,38 | -2,95% | 3.587.244,00 |
| 19.09.2024 | 20,20 | 20,20 | 19,79 | 19,97 | 1,17% | 410.448,00 |
| 18.09.2024 | 19,68 | 20,15 | 19,36 | 19,74 | 0,30% | 472.280,00 |
| 17.09.2024 | 19,75 | 20,11 | 19,58 | 19,68 | 0,92% | 479.768,00 |
| 16.09.2024 | 19,38 | 19,52 | 19,24 | 19,50 | 0,88% | 327.764,00 |
| 13.09.2024 | 19,07 | 19,42 | 19,00 | 19,33 | 2,87% | 265.192,00 |
| 12.09.2024 | 18,75 | 18,86 | 18,41 | 18,79 | 0,70% | 389.643,00 |
| 11.09.2024 | 18,34 | 18,66 | 18,05 | 18,66 | 0,76% | 615.862,00 |
| 10.09.2024 | 18,62 | 18,63 | 18,39 | 18,52 | -0,43% | 759.117,00 |
| 09.09.2024 | 18,41 | 18,70 | 18,31 | 18,60 | -0,27% | 781.683,00 |
| 06.09.2024 | 18,81 | 18,88 | 17,71 | 18,65 | -1,27% | 771.366,00 |
| 05.09.2024 | 19,16 | 19,17 | 18,88 | 18,89 | -1,36% | 254.130,00 |
| 04.09.2024 | 19,04 | 19,30 | 18,92 | 19,15 | 0,47% | 294.504,00 |
| 03.09.2024 | 19,22 | 19,36 | 18,86 | 19,06 | -2,06% | 379.781,00 |
| 30.08.2024 | 19,34 | 19,46 | 19,13 | 19,46 | 1,04% | 499.191,00 |
| 29.08.2024 | 19,43 | 19,52 | 19,03 | 19,26 | 0,26% | 364.380,00 |
| 28.08.2024 | 19,10 | 19,54 | 19,09 | 19,21 | 0,00% | 429.729,00 |
| 27.08.2024 | 19,49 | 19,56 | 19,20 | 19,21 | -1,79% | 196.868,00 |
| 26.08.2024 | 19,75 | 19,95 | 19,45 | 19,56 | 0,05% | 324.356,00 |