28,210$
2,73%
Echtzeit-Aktienkurs WillScot Holdings Corporation
Bid:
Ask:
Aktienkurse zur WillScot Holdings Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,86 | 28,36 | 27,53 | 28,22 | 2,81% | 1.115.585,00 |
| 05.06.2025 | 27,80 | 28,04 | 27,18 | 27,45 | -0,69% | 1.414.235,00 |
| 04.06.2025 | 27,60 | 28,09 | 27,33 | 27,64 | -0,61% | 1.585.835,00 |
| 03.06.2025 | 26,97 | 27,87 | 26,75 | 27,81 | 4,08% | 1.564.167,00 |
| 02.06.2025 | 26,79 | 26,92 | 26,12 | 26,72 | -0,85% | 1.182.729,00 |
| 30.05.2025 | 27,02 | 27,46 | 26,79 | 26,95 | -1,25% | 1.469.713,00 |
| 29.05.2025 | 27,77 | 27,89 | 26,95 | 27,29 | -1,12% | 1.363.374,00 |
| 28.05.2025 | 28,17 | 28,19 | 27,51 | 27,60 | -1,53% | 1.449.517,00 |
| 27.05.2025 | 28,04 | 28,27 | 27,32 | 28,03 | 2,60% | 1.531.466,00 |
| 23.05.2025 | 26,71 | 27,52 | 26,65 | 27,32 | -0,26% | 1.081.046,00 |
| 22.05.2025 | 27,08 | 27,67 | 26,71 | 27,39 | 0,81% | 1.773.576,00 |
| 21.05.2025 | 28,30 | 28,48 | 27,11 | 27,17 | -5,50% | 1.560.526,00 |
| 20.05.2025 | 29,22 | 29,46 | 28,63 | 28,75 | -1,71% | 828.643,00 |
| 19.05.2025 | 29,00 | 29,49 | 29,00 | 29,25 | -2,30% | 1.149.891,00 |
| 16.05.2025 | 29,61 | 30,05 | 29,35 | 29,94 | 1,29% | 1.586.432,00 |
| 15.05.2025 | 29,76 | 30,07 | 28,88 | 29,56 | -1,35% | 1.115.738,00 |
| 14.05.2025 | 30,29 | 30,45 | 29,66 | 29,97 | -1,11% | 1.418.969,00 |
| 13.05.2025 | 29,84 | 30,54 | 29,39 | 30,30 | 2,19% | 2.728.384,00 |
| 12.05.2025 | 29,24 | 29,74 | 28,59 | 29,65 | 10,10% | 3.997.394,00 |
| 09.05.2025 | 27,67 | 28,02 | 26,88 | 26,93 | -2,78% | 2.740.311,00 |
| 08.05.2025 | 27,49 | 28,08 | 27,19 | 27,70 | 4,57% | 2.020.307,00 |
| 07.05.2025 | 26,58 | 26,75 | 26,23 | 26,49 | -0,19% | 1.261.360,00 |
| 06.05.2025 | 26,82 | 27,04 | 26,35 | 26,54 | -1,85% | 1.412.149,00 |
| 05.05.2025 | 27,38 | 28,08 | 26,96 | 27,04 | -0,95% | 1.954.184,00 |
| 02.05.2025 | 26,65 | 28,27 | 26,25 | 27,30 | 6,52% | 3.480.589,00 |
| 01.05.2025 | 25,43 | 26,17 | 25,24 | 25,63 | 2,11% | 2.336.327,00 |
| 30.04.2025 | 24,54 | 25,21 | 24,31 | 25,10 | -0,16% | 1.741.700,00 |
| 29.04.2025 | 24,82 | 25,27 | 24,45 | 25,14 | 1,29% | 1.733.700,00 |
| 28.04.2025 | 25,30 | 25,57 | 24,32 | 24,82 | -1,04% | 1.756.911,00 |
| 25.04.2025 | 24,93 | 25,21 | 24,62 | 25,08 | 0,76% | 2.031.340,00 |
| 24.04.2025 | 23,33 | 24,95 | 23,17 | 24,89 | 6,64% | 2.219.899,00 |
| 23.04.2025 | 23,59 | 24,44 | 23,18 | 23,34 | 3,69% | 2.578.560,00 |
| 22.04.2025 | 22,31 | 22,74 | 21,99 | 22,51 | 1,17% | 2.721.595,00 |
| 21.04.2025 | 22,70 | 22,86 | 22,01 | 22,25 | -4,59% | 2.277.050,00 |
| 17.04.2025 | 23,13 | 23,58 | 23,13 | 23,32 | 0,47% | 2.962.898,00 |
| 16.04.2025 | 24,04 | 24,24 | 22,95 | 23,21 | -4,21% | 2.438.903,00 |
| 15.04.2025 | 24,48 | 24,89 | 23,67 | 24,23 | -1,10% | 4.456.936,00 |
| 14.04.2025 | 25,07 | 26,07 | 23,87 | 24,50 | -0,77% | 3.208.677,00 |
| 11.04.2025 | 24,53 | 24,95 | 24,00 | 24,69 | -0,32% | 3.072.907,00 |
| 10.04.2025 | 25,45 | 25,83 | 24,05 | 24,77 | -6,10% | 3.595.134,00 |
| 09.04.2025 | 22,49 | 27,10 | 22,45 | 26,38 | 14,80% | 6.191.889,00 |
| 08.04.2025 | 24,51 | 24,74 | 22,65 | 22,98 | -4,21% | 3.389.896,00 |
| 07.04.2025 | 22,54 | 24,88 | 22,04 | 23,99 | 1,52% | 4.935.688,00 |
| 04.04.2025 | 24,36 | 24,53 | 21,91 | 23,63 | -8,02% | 6.503.298,00 |
| 03.04.2025 | 27,56 | 28,00 | 25,69 | 25,69 | -11,38% | 3.732.867,00 |
| 02.04.2025 | 27,00 | 29,06 | 27,00 | 28,99 | 5,49% | 2.426.755,00 |
| 01.04.2025 | 27,68 | 28,05 | 27,23 | 27,48 | -1,08% | 2.930.440,00 |
| 31.03.2025 | 27,60 | 28,22 | 26,91 | 27,78 | -1,31% | 2.605.089,00 |
| 28.03.2025 | 29,18 | 29,31 | 27,75 | 28,15 | -3,96% | 2.513.366,00 |
| 27.03.2025 | 28,99 | 29,60 | 28,52 | 29,31 | 0,55% | 2.287.862,00 |
| 26.03.2025 | 30,00 | 30,10 | 29,02 | 29,15 | -2,41% | 2.306.743,00 |
| 25.03.2025 | 30,59 | 30,60 | 29,81 | 29,87 | -2,39% | 2.350.087,00 |
| 24.03.2025 | 30,00 | 30,66 | 29,83 | 30,60 | 2,86% | 3.399.087,00 |
| 21.03.2025 | 29,91 | 30,75 | 29,48 | 29,75 | -1,75% | 35.465.437,00 |
| 20.03.2025 | 30,59 | 31,05 | 30,17 | 30,28 | -1,53% | 3.146.097,00 |
| 19.03.2025 | 29,85 | 30,76 | 29,72 | 30,75 | 2,67% | 3.839.397,00 |
| 18.03.2025 | 30,27 | 30,55 | 29,92 | 29,95 | -2,12% | 3.312.597,00 |
| 17.03.2025 | 29,92 | 30,76 | 29,83 | 30,60 | 2,17% | 3.196.049,00 |
| 14.03.2025 | 29,26 | 30,19 | 28,98 | 29,95 | 4,72% | 2.739.398,00 |
| 13.03.2025 | 30,00 | 30,60 | 28,40 | 28,60 | -4,43% | 2.821.607,00 |
| 12.03.2025 | 30,49 | 31,10 | 29,92 | 29,93 | -0,45% | 4.667.509,00 |
| 11.03.2025 | 30,00 | 30,65 | 29,19 | 30,06 | 0,94% | 4.713.689,00 |
| 10.03.2025 | 28,76 | 30,14 | 28,69 | 29,78 | 6,09% | 8.748.613,00 |
| 07.03.2025 | 29,44 | 29,99 | 27,58 | 28,07 | -5,52% | 5.551.844,00 |
| 06.03.2025 | 29,66 | 30,39 | 29,45 | 29,71 | -1,95% | 2.875.549,00 |
| 05.03.2025 | 30,12 | 30,55 | 28,85 | 30,30 | 0,80% | 5.188.534,00 |
| 04.03.2025 | 31,22 | 31,22 | 29,73 | 30,06 | -5,26% | 3.856.622,00 |
| 03.03.2025 | 33,20 | 33,32 | 31,68 | 31,73 | -3,70% | 2.232.367,00 |
| 28.02.2025 | 32,72 | 33,12 | 32,61 | 32,95 | 0,27% | 2.355.821,00 |
| 27.02.2025 | 34,27 | 34,31 | 32,82 | 32,86 | -3,35% | 2.259.436,00 |
| 26.02.2025 | 34,10 | 34,62 | 33,77 | 34,00 | 0,41% | 2.337.124,00 |
| 25.02.2025 | 34,18 | 35,01 | 33,80 | 33,86 | -1,23% | 2.765.891,00 |
| 24.02.2025 | 35,55 | 35,63 | 34,28 | 34,28 | -2,81% | 3.103.395,00 |
| 21.02.2025 | 38,00 | 39,10 | 34,20 | 35,27 | -8,79% | 6.634.450,00 |
| 20.02.2025 | 39,02 | 39,12 | 38,42 | 38,67 | -0,97% | 2.442.910,00 |
| 19.02.2025 | 38,53 | 39,08 | 37,87 | 39,05 | 1,40% | 2.299.888,00 |
| 18.02.2025 | 38,32 | 38,80 | 37,36 | 38,51 | 1,29% | 2.315.630,00 |
| 14.02.2025 | 38,49 | 38,82 | 37,52 | 38,02 | -0,65% | 1.314.851,00 |
| 13.02.2025 | 36,91 | 38,32 | 36,79 | 38,27 | 3,85% | 1.750.125,00 |
| 12.02.2025 | 37,39 | 37,55 | 36,73 | 36,85 | -2,80% | 1.683.413,00 |
| 11.02.2025 | 37,56 | 38,04 | 37,43 | 37,91 | 0,56% | 1.561.275,00 |
| 10.02.2025 | 37,38 | 37,95 | 36,91 | 37,70 | 1,32% | 1.276.305,00 |
| 07.02.2025 | 37,02 | 37,40 | 36,42 | 37,21 | 0,38% | 1.780.605,00 |
| 06.02.2025 | 36,09 | 38,16 | 35,95 | 37,07 | 3,32% | 4.752.112,00 |
| 05.02.2025 | 35,51 | 36,31 | 35,09 | 35,88 | 1,87% | 1.439.983,00 |
| 04.02.2025 | 35,63 | 36,17 | 35,21 | 35,22 | -1,62% | 1.916.728,00 |
| 03.02.2025 | 36,09 | 36,47 | 35,35 | 35,80 | -3,40% | 1.619.680,00 |
| 31.01.2025 | 36,99 | 37,24 | 36,66 | 37,06 | 0,24% | 2.067.167,00 |
| 30.01.2025 | 37,80 | 37,80 | 36,42 | 36,97 | -0,62% | 1.478.567,00 |
| 29.01.2025 | 36,83 | 37,48 | 36,50 | 37,20 | 0,73% | 1.402.451,00 |
| 28.01.2025 | 38,15 | 38,20 | 36,85 | 36,93 | -3,25% | 1.596.403,00 |
| 27.01.2025 | 38,55 | 38,72 | 37,68 | 38,17 | -1,78% | 1.735.877,00 |
| 24.01.2025 | 38,99 | 39,40 | 38,66 | 38,86 | -0,56% | 1.951.880,00 |
| 23.01.2025 | 39,18 | 39,58 | 38,88 | 39,08 | -0,26% | 1.947.544,00 |
| 22.01.2025 | 38,30 | 39,61 | 38,27 | 39,18 | 1,58% | 1.839.600,00 |
| 21.01.2025 | 39,19 | 39,28 | 37,50 | 38,57 | 5,27% | 7.169.430,00 |
| 17.01.2025 | 36,83 | 36,85 | 36,20 | 36,64 | 0,19% | 1.147.145,00 |
| 16.01.2025 | 36,07 | 36,63 | 35,64 | 36,57 | 1,56% | 1.364.283,00 |
| 15.01.2025 | 35,90 | 36,20 | 35,33 | 36,01 | 2,83% | 1.862.185,00 |
| 14.01.2025 | 35,32 | 35,46 | 34,34 | 35,02 | -0,71% | 3.758.415,00 |