8,639$
-2,28%
Echtzeit-Aktienkurs Wabash National Corp
Bid:
Ask:
Aktienkurse zur Wabash National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 8,62 | 8,94 | 8,55 | 8,66 | -2,04% | 393.240,00 |
| 22.05.2025 | 8,95 | 9,07 | 8,73 | 8,84 | -2,21% | 558.478,00 |
| 21.05.2025 | 9,64 | 9,64 | 9,02 | 9,04 | -6,71% | 567.872,00 |
| 20.05.2025 | 9,73 | 9,84 | 9,59 | 9,69 | -0,72% | 443.392,00 |
| 19.05.2025 | 9,44 | 9,84 | 9,39 | 9,76 | 1,67% | 664.450,00 |
| 16.05.2025 | 9,41 | 9,73 | 9,35 | 9,60 | 2,24% | 558.687,00 |
| 15.05.2025 | 9,62 | 9,73 | 9,35 | 9,39 | -3,30% | 488.866,00 |
| 14.05.2025 | 9,79 | 9,88 | 9,47 | 9,71 | -0,61% | 680.269,00 |
| 13.05.2025 | 9,33 | 9,84 | 9,33 | 9,77 | 5,62% | 771.488,00 |
| 12.05.2025 | 9,24 | 9,73 | 9,05 | 9,25 | 6,20% | 882.053,00 |
| 09.05.2025 | 8,40 | 8,76 | 8,29 | 8,71 | 4,44% | 669.026,00 |
| 08.05.2025 | 8,16 | 8,49 | 8,02 | 8,34 | 3,09% | 748.850,00 |
| 07.05.2025 | 8,21 | 8,38 | 7,98 | 8,09 | -0,49% | 883.815,00 |
| 06.05.2025 | 8,02 | 8,20 | 7,97 | 8,13 | 0,62% | 1.001.225,00 |
| 05.05.2025 | 8,06 | 8,34 | 7,91 | 8,08 | -1,34% | 1.096.380,00 |
| 02.05.2025 | 7,71 | 8,47 | 7,69 | 8,19 | 8,62% | 1.636.343,00 |
| 01.05.2025 | 6,90 | 8,14 | 6,90 | 7,54 | 9,12% | 2.659.696,00 |
| 30.04.2025 | 7,28 | 7,99 | 6,78 | 6,91 | -30,62% | 3.367.563,00 |
| 29.04.2025 | 10,01 | 10,19 | 9,79 | 9,96 | -0,90% | 1.320.332,00 |
| 28.04.2025 | 10,02 | 10,18 | 9,87 | 10,05 | 0,20% | 574.138,00 |
| 25.04.2025 | 10,31 | 10,37 | 9,93 | 10,03 | -4,02% | 656.552,00 |
| 24.04.2025 | 10,11 | 10,45 | 10,07 | 10,45 | 3,36% | 596.313,00 |
| 23.04.2025 | 10,41 | 10,56 | 10,08 | 10,11 | 0,40% | 576.253,00 |
| 22.04.2025 | 9,99 | 10,18 | 9,56 | 10,07 | 1,61% | 844.142,00 |
| 21.04.2025 | 10,12 | 10,13 | 9,61 | 9,91 | -2,65% | 698.706,00 |
| 17.04.2025 | 9,92 | 10,50 | 9,86 | 10,18 | 2,72% | 4.625.152,00 |
| 16.04.2025 | 9,20 | 10,21 | 9,20 | 9,91 | 8,07% | 1.525.287,00 |
| 15.04.2025 | 9,26 | 9,43 | 9,00 | 9,17 | -1,50% | 858.539,00 |
| 14.04.2025 | 9,85 | 9,94 | 9,10 | 9,31 | -5,19% | 818.466,00 |
| 11.04.2025 | 10,16 | 10,16 | 9,73 | 9,82 | -2,87% | 907.927,00 |
| 10.04.2025 | 10,26 | 10,29 | 9,92 | 10,11 | -3,90% | 897.900,00 |
| 09.04.2025 | 9,36 | 10,54 | 9,22 | 10,52 | 10,97% | 1.041.434,00 |
| 08.04.2025 | 10,10 | 10,11 | 9,37 | 9,48 | -3,17% | 1.051.751,00 |
| 07.04.2025 | 9,83 | 10,45 | 9,64 | 9,79 | -4,86% | 981.159,00 |
| 04.04.2025 | 9,88 | 10,41 | 9,72 | 10,29 | 0,29% | 1.096.255,00 |
| 03.04.2025 | 10,53 | 10,78 | 10,16 | 10,26 | -8,39% | 1.028.958,00 |
| 02.04.2025 | 10,88 | 11,33 | 10,84 | 11,20 | 1,54% | 744.008,00 |
| 01.04.2025 | 10,99 | 11,24 | 10,89 | 11,03 | -0,18% | 921.182,00 |
| 31.03.2025 | 10,90 | 11,14 | 10,60 | 11,05 | 0,18% | 850.605,00 |
| 28.03.2025 | 11,73 | 11,91 | 10,62 | 11,03 | -7,54% | 1.046.480,00 |
| 27.03.2025 | 11,14 | 12,10 | 11,05 | 11,93 | 6,90% | 1.414.219,00 |
| 26.03.2025 | 11,22 | 11,53 | 11,02 | 11,16 | 0,00% | 736.442,00 |
| 25.03.2025 | 11,09 | 11,25 | 10,76 | 11,16 | 0,81% | 1.873.659,00 |
| 24.03.2025 | 11,69 | 11,78 | 10,83 | 11,07 | -4,16% | 1.768.206,00 |
| 21.03.2025 | 11,21 | 11,70 | 10,98 | 11,55 | 1,67% | 10.850.305,00 |
| 20.03.2025 | 11,29 | 11,65 | 11,24 | 11,36 | -0,26% | 1.139.700,00 |
| 19.03.2025 | 11,33 | 11,66 | 11,19 | 11,39 | -0,35% | 1.281.456,00 |
| 18.03.2025 | 11,21 | 11,47 | 11,05 | 11,43 | 0,88% | 1.423.739,00 |
| 17.03.2025 | 11,16 | 11,33 | 10,88 | 11,33 | 2,44% | 1.040.685,00 |
| 14.03.2025 | 10,82 | 11,19 | 10,71 | 11,06 | 2,79% | 1.192.437,00 |
| 13.03.2025 | 11,00 | 11,10 | 10,37 | 10,76 | -2,98% | 1.002.774,00 |
| 12.03.2025 | 11,47 | 11,47 | 10,93 | 11,09 | -2,38% | 1.278.101,00 |
| 11.03.2025 | 11,66 | 11,70 | 11,10 | 11,36 | -2,41% | 1.221.113,00 |
| 10.03.2025 | 12,13 | 12,44 | 11,61 | 11,64 | -5,52% | 1.563.905,00 |
| 07.03.2025 | 11,60 | 12,43 | 11,55 | 12,32 | 6,48% | 1.295.298,00 |
| 06.03.2025 | 10,91 | 11,66 | 10,78 | 11,57 | 5,18% | 872.905,00 |
| 05.03.2025 | 10,79 | 11,00 | 10,61 | 11,00 | 3,87% | 909.179,00 |
| 04.03.2025 | 10,61 | 10,72 | 10,34 | 10,59 | -1,49% | 998.675,00 |
| 03.03.2025 | 11,74 | 11,88 | 10,74 | 10,75 | -8,20% | 811.085,00 |
| 28.02.2025 | 11,66 | 11,87 | 11,46 | 11,71 | 0,34% | 1.041.462,00 |
| 27.02.2025 | 11,93 | 11,93 | 11,59 | 11,67 | -0,93% | 1.015.224,00 |
| 26.02.2025 | 11,70 | 11,86 | 11,64 | 11,78 | 1,55% | 909.656,00 |
| 25.02.2025 | 11,12 | 11,81 | 11,12 | 11,60 | 5,26% | 922.074,00 |
| 24.02.2025 | 11,92 | 12,03 | 11,01 | 11,02 | -9,08% | 1.287.294,00 |
| 21.02.2025 | 12,79 | 12,79 | 12,08 | 12,12 | -3,58% | 975.796,00 |
| 20.02.2025 | 12,41 | 12,73 | 12,17 | 12,57 | 0,88% | 799.124,00 |
| 19.02.2025 | 12,09 | 12,64 | 11,99 | 12,46 | 2,55% | 1.024.861,00 |
| 18.02.2025 | 12,45 | 12,45 | 12,02 | 12,15 | -2,15% | 824.992,00 |
| 17.02.2025 | 12,41 | 12,42 | 12,41 | 12,42 | 0,14% | - |
| 14.02.2025 | 12,60 | 13,16 | 12,35 | 12,40 | 0,00% | 987.102,00 |
| 13.02.2025 | 12,68 | 12,75 | 12,37 | 12,40 | -1,90% | 1.022.845,00 |
| 12.02.2025 | 13,15 | 13,29 | 12,64 | 12,64 | -5,03% | 625.158,00 |
| 11.02.2025 | 13,32 | 13,50 | 13,14 | 13,31 | -0,60% | 709.016,00 |
| 10.02.2025 | 13,76 | 13,80 | 13,25 | 13,39 | -1,54% | 822.222,00 |
| 07.02.2025 | 14,31 | 14,36 | 13,60 | 13,60 | -5,03% | 852.298,00 |
| 06.02.2025 | 14,79 | 14,92 | 14,21 | 14,32 | -3,50% | 897.470,00 |
| 05.02.2025 | 15,13 | 15,34 | 14,73 | 14,84 | -1,53% | 848.405,00 |
| 04.02.2025 | 15,35 | 15,55 | 14,88 | 15,07 | -1,44% | 1.154.669,00 |
| 03.02.2025 | 15,17 | 15,66 | 14,88 | 15,29 | -1,99% | 1.267.545,00 |
| 31.01.2025 | 15,61 | 16,28 | 15,50 | 15,60 | 0,00% | 2.934.213,00 |
| 30.01.2025 | 16,51 | 16,91 | 15,59 | 15,60 | -4,35% | 953.472,00 |
| 29.01.2025 | 15,24 | 16,69 | 14,87 | 16,31 | 4,28% | 1.279.042,00 |
| 28.01.2025 | 15,30 | 15,66 | 15,11 | 15,64 | 2,49% | 1.023.334,00 |
| 27.01.2025 | 15,61 | 15,74 | 15,15 | 15,26 | -2,12% | 932.422,00 |
| 24.01.2025 | 15,84 | 16,17 | 15,57 | 15,59 | -0,95% | 654.288,00 |
| 23.01.2025 | 15,99 | 16,12 | 15,71 | 15,74 | -1,50% | 555.746,00 |
| 22.01.2025 | 15,79 | 16,79 | 15,70 | 15,98 | 1,20% | 969.675,00 |
| 21.01.2025 | 16,41 | 16,75 | 15,78 | 15,79 | -2,71% | 703.737,00 |
| 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 |