11,057$
0,06%
Echtzeit-Aktienkurs Wabash National Corp
Bid:
Ask:
Aktienkurse zur Wabash National Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 10,99 | 11,24 | 10,89 | 11,03 | -0,18% | 921.178,00 |
| 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 |
| 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 |